Kosmos Energy Ltd. (KOS)
NYSE: KOS · Real-Time Price · USD
3.180
-0.170 (-5.07%)
Feb 21, 2025, 4:00 PM EST - Market closed
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.36 | 3.36 | 3.18 | 3.18 | 3.18 | -5.07% | 8,422,588 |
| Feb 20, 2025 | 3.46 | 3.47 | 3.32 | 3.35 | 3.35 | -3.18% | 5,077,721 |
| Feb 19, 2025 | 3.31 | 3.49 | 3.31 | 3.46 | 3.46 | 4.53% | 12,874,039 |
| Feb 18, 2025 | 3.14 | 3.38 | 3.08 | 3.31 | 3.31 | 5.41% | 7,959,552 |
| Feb 14, 2025 | 3.14 | 3.23 | 3.10 | 3.14 | 3.14 | 1.29% | 11,575,083 |
| Feb 13, 2025 | 3.12 | 3.13 | 3.05 | 3.10 | 3.10 | -0.96% | 6,437,185 |
| Feb 12, 2025 | 3.20 | 3.22 | 3.11 | 3.13 | 3.13 | -3.10% | 5,603,838 |
| Feb 11, 2025 | 3.26 | 3.31 | 3.18 | 3.23 | 3.23 | -0.62% | 5,997,538 |
| Feb 10, 2025 | 3.09 | 3.28 | 3.07 | 3.25 | 3.25 | 7.97% | 10,921,415 |
| Feb 7, 2025 | 3.01 | 3.04 | 2.98 | 3.01 | 3.01 | 0.33% | 7,180,655 |
| Feb 6, 2025 | 3.13 | 3.15 | 2.98 | 3.00 | 3.00 | -3.23% | 6,754,646 |
| Feb 5, 2025 | 3.10 | 3.19 | 3.08 | 3.10 | 3.10 | - | 7,633,486 |
| Feb 4, 2025 | 3.06 | 3.16 | 3.04 | 3.10 | 3.10 | -0.64% | 8,551,623 |
| Feb 3, 2025 | 3.11 | 3.18 | 3.05 | 3.12 | 3.12 | -1.89% | 7,630,803 |
| Jan 31, 2025 | 3.25 | 3.29 | 3.13 | 3.18 | 3.18 | -2.15% | 7,590,965 |
| Jan 30, 2025 | 3.31 | 3.35 | 3.22 | 3.25 | 3.25 | -0.91% | 5,920,502 |
| Jan 29, 2025 | 3.23 | 3.31 | 3.20 | 3.28 | 3.28 | 1.23% | 5,728,750 |
| Jan 28, 2025 | 3.42 | 3.46 | 3.19 | 3.24 | 3.24 | -4.42% | 6,319,864 |
| Jan 27, 2025 | 3.42 | 3.50 | 3.35 | 3.39 | 3.39 | -1.17% | 7,503,962 |
| Jan 24, 2025 | 3.46 | 3.49 | 3.23 | 3.43 | 3.43 | -0.58% | 15,451,128 |
| Jan 23, 2025 | 3.49 | 3.58 | 3.42 | 3.45 | 3.45 | -0.86% | 5,891,940 |
| Jan 22, 2025 | 3.50 | 3.64 | 3.46 | 3.48 | 3.48 | -1.97% | 5,870,846 |
| Jan 21, 2025 | 3.57 | 3.65 | 3.48 | 3.55 | 3.55 | -1.11% | 5,600,147 |
| Jan 17, 2025 | 3.67 | 3.69 | 3.55 | 3.59 | 3.59 | -1.91% | 5,563,947 |
| Jan 16, 2025 | 3.64 | 3.75 | 3.60 | 3.66 | 3.66 | -1.08% | 5,905,088 |
| Jan 15, 2025 | 3.68 | 3.72 | 3.59 | 3.70 | 3.70 | 2.21% | 5,681,748 |
| Jan 14, 2025 | 3.63 | 3.74 | 3.58 | 3.62 | 3.62 | -0.82% | 5,110,034 |
| Jan 13, 2025 | 3.66 | 3.84 | 3.61 | 3.65 | 3.65 | -1.08% | 7,127,376 |
| Jan 10, 2025 | 3.80 | 3.94 | 3.67 | 3.69 | 3.69 | -1.60% | 9,233,381 |
| Jan 8, 2025 | 3.83 | 3.89 | 3.67 | 3.75 | 3.75 | -3.85% | 6,908,660 |
| Jan 7, 2025 | 3.82 | 3.91 | 3.79 | 3.90 | 3.90 | 2.90% | 5,299,492 |
| Jan 6, 2025 | 3.94 | 4.01 | 3.78 | 3.79 | 3.79 | -1.56% | 8,560,482 |
| Jan 3, 2025 | 3.76 | 3.87 | 3.71 | 3.85 | 3.85 | 3.49% | 10,267,143 |
| Jan 2, 2025 | 3.53 | 3.83 | 3.51 | 3.72 | 3.72 | 8.77% | 11,860,579 |
| Dec 31, 2024 | 3.38 | 3.49 | 3.33 | 3.42 | 3.42 | 1.79% | 9,524,593 |
| Dec 30, 2024 | 3.29 | 3.41 | 3.27 | 3.36 | 3.36 | 3.07% | 8,778,969 |
| Dec 27, 2024 | 3.12 | 3.28 | 3.12 | 3.26 | 3.26 | 4.15% | 7,876,751 |
| Dec 26, 2024 | 3.11 | 3.16 | 3.05 | 3.13 | 3.13 | 0.97% | 4,897,245 |
| Dec 24, 2024 | 3.11 | 3.15 | 3.02 | 3.10 | 3.10 | 0.65% | 2,596,889 |
| Dec 23, 2024 | 3.04 | 3.09 | 2.88 | 3.08 | 3.08 | 2.33% | 9,155,719 |
| Dec 20, 2024 | 3.03 | 3.19 | 3.01 | 3.01 | 3.01 | -2.59% | 15,067,301 |
| Dec 19, 2024 | 3.22 | 3.33 | 3.07 | 3.09 | 3.09 | -2.52% | 14,042,509 |
| Dec 18, 2024 | 3.22 | 3.45 | 3.12 | 3.17 | 3.17 | -1.86% | 19,519,307 |
| Dec 17, 2024 | 3.13 | 3.27 | 3.00 | 3.23 | 3.23 | 19.19% | 31,845,733 |
| Dec 16, 2024 | 2.93 | 2.96 | 2.62 | 2.71 | 2.71 | -9.97% | 37,012,998 |
| Dec 13, 2024 | 3.26 | 3.27 | 2.99 | 3.01 | 3.01 | -4.44% | 22,846,331 |
| Dec 12, 2024 | 3.65 | 3.69 | 3.13 | 3.15 | 3.15 | -15.09% | 25,767,155 |
| Dec 11, 2024 | 3.73 | 3.77 | 3.66 | 3.71 | 3.71 | 0.27% | 9,248,055 |
| Dec 10, 2024 | 3.63 | 3.77 | 3.58 | 3.70 | 3.70 | 2.21% | 6,647,664 |
| Dec 9, 2024 | 3.57 | 3.66 | 3.51 | 3.62 | 3.62 | 4.62% | 9,764,196 |
| Dec 6, 2024 | 3.54 | 3.55 | 3.39 | 3.46 | 3.46 | -2.26% | 7,719,651 |
| Dec 5, 2024 | 3.70 | 3.73 | 3.53 | 3.54 | 3.54 | -3.54% | 6,878,340 |
| Dec 4, 2024 | 3.81 | 3.84 | 3.60 | 3.67 | 3.67 | -3.67% | 7,733,870 |
| Dec 3, 2024 | 3.85 | 3.90 | 3.74 | 3.81 | 3.81 | 0.26% | 4,551,889 |
| Dec 2, 2024 | 3.91 | 3.96 | 3.76 | 3.80 | 3.80 | -3.55% | 6,230,221 |
| Nov 29, 2024 | 3.94 | 3.98 | 3.87 | 3.94 | 3.94 | 1.03% | 3,627,359 |
| Nov 27, 2024 | 3.85 | 3.99 | 3.85 | 3.90 | 3.90 | 1.83% | 5,332,867 |
| Nov 26, 2024 | 3.93 | 3.95 | 3.81 | 3.83 | 3.83 | -3.04% | 3,673,422 |
| Nov 25, 2024 | 4.03 | 4.13 | 3.94 | 3.95 | 3.95 | -1.74% | 4,480,179 |
| Nov 22, 2024 | 4.04 | 4.10 | 4.00 | 4.02 | 4.02 | 0.50% | 3,577,532 |
| Nov 21, 2024 | 3.94 | 4.07 | 3.94 | 4.00 | 4.00 | 2.56% | 4,015,882 |
| Nov 20, 2024 | 3.91 | 3.99 | 3.85 | 3.90 | 3.90 | -0.26% | 4,362,960 |
| Nov 19, 2024 | 3.90 | 3.98 | 3.85 | 3.91 | 3.91 | -3.22% | 6,504,390 |
| Nov 18, 2024 | 3.98 | 4.11 | 3.92 | 4.04 | 4.04 | 3.86% | 5,821,039 |
| Nov 15, 2024 | 4.11 | 4.20 | 3.87 | 3.89 | 3.89 | -5.35% | 10,122,262 |
| Nov 14, 2024 | 3.91 | 4.22 | 3.91 | 4.11 | 4.11 | 5.66% | 13,375,240 |
| Nov 13, 2024 | 3.84 | 3.98 | 3.77 | 3.89 | 3.89 | 1.04% | 15,731,168 |
| Nov 12, 2024 | 3.81 | 3.92 | 3.72 | 3.85 | 3.85 | 0.79% | 12,849,864 |
| Nov 11, 2024 | 3.60 | 3.85 | 3.58 | 3.82 | 3.82 | 5.52% | 10,711,218 |
| Nov 8, 2024 | 3.60 | 3.64 | 3.49 | 3.62 | 3.62 | - | 10,349,837 |
| Nov 7, 2024 | 3.81 | 3.81 | 3.61 | 3.62 | 3.62 | -4.74% | 7,760,147 |
| Nov 6, 2024 | 3.89 | 4.01 | 3.65 | 3.80 | 3.80 | 2.43% | 11,889,516 |
| Nov 5, 2024 | 3.59 | 3.80 | 3.55 | 3.71 | 3.71 | 2.49% | 9,498,042 |
| Nov 4, 2024 | 3.65 | 3.75 | 3.55 | 3.62 | 3.62 | -1.63% | 12,598,097 |
| Nov 1, 2024 | 3.83 | 3.89 | 3.66 | 3.68 | 3.68 | -2.13% | 9,715,480 |
| Oct 31, 2024 | 3.86 | 3.90 | 3.71 | 3.76 | 3.76 | -1.57% | 8,161,148 |
| Oct 30, 2024 | 3.82 | 3.90 | 3.80 | 3.82 | 3.82 | 0.79% | 4,426,626 |
| Oct 29, 2024 | 3.95 | 3.98 | 3.78 | 3.79 | 3.79 | -4.77% | 7,473,893 |
| Oct 28, 2024 | 3.99 | 4.06 | 3.93 | 3.98 | 3.98 | -4.56% | 8,225,431 |
| Oct 25, 2024 | 4.07 | 4.17 | 4.01 | 4.17 | 4.17 | 3.73% | 8,967,244 |
| Oct 24, 2024 | 4.05 | 4.08 | 3.90 | 4.02 | 4.02 | 1.01% | 8,385,718 |
| Oct 23, 2024 | 4.07 | 4.09 | 3.92 | 3.98 | 3.98 | -2.45% | 5,951,626 |
| Oct 22, 2024 | 4.28 | 4.32 | 4.08 | 4.08 | 4.08 | -3.77% | 6,083,487 |
| Oct 21, 2024 | 4.29 | 4.34 | 4.17 | 4.24 | 4.24 | 0.47% | 4,183,840 |
| Oct 18, 2024 | 4.22 | 4.26 | 4.13 | 4.22 | 4.22 | 0.24% | 5,428,528 |
| Oct 17, 2024 | 4.16 | 4.25 | 4.12 | 4.21 | 4.21 | 1.20% | 7,801,840 |
| Oct 16, 2024 | 4.03 | 4.28 | 4.03 | 4.16 | 4.16 | 4.52% | 9,941,643 |
| Oct 15, 2024 | 4.09 | 4.13 | 3.96 | 3.98 | 3.98 | -6.79% | 11,672,325 |
| Oct 14, 2024 | 4.38 | 4.39 | 4.23 | 4.27 | 4.27 | -3.83% | 3,938,786 |
| Oct 11, 2024 | 4.43 | 4.50 | 4.42 | 4.44 | 4.44 | -0.67% | 5,477,110 |
| Oct 10, 2024 | 4.36 | 4.57 | 4.33 | 4.47 | 4.47 | 2.52% | 7,041,541 |
| Oct 9, 2024 | 4.38 | 4.44 | 4.33 | 4.36 | 4.36 | -0.91% | 6,283,446 |
| Oct 8, 2024 | 4.34 | 4.40 | 4.22 | 4.40 | 4.40 | -2.00% | 8,603,493 |
| Oct 7, 2024 | 4.55 | 4.69 | 4.49 | 4.49 | 4.49 | -0.44% | 7,670,625 |
| Oct 4, 2024 | 4.59 | 4.65 | 4.50 | 4.51 | 4.51 | - | 7,965,407 |
| Oct 3, 2024 | 4.27 | 4.55 | 4.26 | 4.51 | 4.51 | 5.62% | 9,072,228 |
| Oct 2, 2024 | 4.38 | 4.43 | 4.25 | 4.27 | 4.27 | 0.23% | 7,505,843 |
| Oct 1, 2024 | 4.00 | 4.29 | 4.00 | 4.26 | 4.26 | 5.71% | 10,204,891 |
| Sep 30, 2024 | 3.92 | 4.11 | 3.92 | 4.03 | 4.03 | 1.77% | 7,022,119 |
| Sep 27, 2024 | 3.78 | 3.99 | 3.78 | 3.96 | 3.96 | 7.03% | 8,877,369 |