Kosmos Energy Ltd. (KOS)
NYSE: KOS · Real-Time Price · USD
2.220
-0.090 (-3.90%)
At close: Mar 28, 2025, 4:00 PM
2.231
+0.011 (0.50%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.32 | 2.37 | 2.20 | 2.22 | 2.22 | -3.90% | 6,370,207 |
| Mar 27, 2025 | 2.34 | 2.36 | 2.28 | 2.31 | 2.31 | -1.28% | 8,475,252 |
| Mar 26, 2025 | 2.29 | 2.39 | 2.29 | 2.34 | 2.34 | 3.08% | 5,973,221 |
| Mar 25, 2025 | 2.25 | 2.32 | 2.24 | 2.27 | 2.27 | 0.44% | 5,682,643 |
| Mar 24, 2025 | 2.27 | 2.34 | 2.20 | 2.26 | 2.26 | - | 10,334,982 |
| Mar 21, 2025 | 2.28 | 2.33 | 2.24 | 2.26 | 2.26 | -2.16% | 13,747,848 |
| Mar 20, 2025 | 2.27 | 2.34 | 2.26 | 2.31 | 2.31 | - | 9,008,844 |
| Mar 19, 2025 | 2.27 | 2.34 | 2.25 | 2.31 | 2.31 | 1.76% | 15,294,273 |
| Mar 18, 2025 | 2.30 | 2.34 | 2.23 | 2.27 | 2.27 | - | 10,911,865 |
| Mar 17, 2025 | 2.25 | 2.33 | 2.21 | 2.27 | 2.27 | 1.79% | 14,648,402 |
| Mar 14, 2025 | 2.18 | 2.27 | 2.15 | 2.23 | 2.23 | 3.24% | 6,737,430 |
| Mar 13, 2025 | 2.25 | 2.29 | 2.11 | 2.16 | 2.16 | -4.85% | 12,400,195 |
| Mar 12, 2025 | 2.25 | 2.34 | 2.21 | 2.27 | 2.27 | 2.25% | 7,161,971 |
| Mar 11, 2025 | 2.15 | 2.26 | 2.15 | 2.22 | 2.22 | 4.72% | 11,125,342 |
| Mar 10, 2025 | 2.21 | 2.24 | 2.07 | 2.12 | 2.12 | -3.20% | 8,165,591 |
| Mar 7, 2025 | 2.16 | 2.25 | 2.15 | 2.19 | 2.19 | 2.82% | 17,462,469 |
| Mar 6, 2025 | 2.24 | 2.29 | 2.11 | 2.13 | 2.13 | -7.39% | 15,221,581 |
| Mar 5, 2025 | 2.31 | 2.34 | 2.19 | 2.30 | 2.30 | -2.54% | 10,860,927 |
| Mar 4, 2025 | 2.42 | 2.44 | 2.26 | 2.36 | 2.36 | -5.60% | 20,056,837 |
| Mar 3, 2025 | 2.82 | 2.83 | 2.45 | 2.50 | 2.50 | -11.03% | 14,960,989 |
| Feb 28, 2025 | 2.77 | 2.81 | 2.68 | 2.81 | 2.81 | 0.72% | 8,810,398 |
| Feb 27, 2025 | 2.68 | 2.82 | 2.66 | 2.79 | 2.79 | 5.28% | 8,967,487 |
| Feb 26, 2025 | 2.67 | 2.70 | 2.58 | 2.65 | 2.65 | -0.38% | 10,633,198 |
| Feb 25, 2025 | 2.92 | 2.95 | 2.62 | 2.66 | 2.66 | -7.64% | 15,943,617 |
| Feb 24, 2025 | 3.25 | 3.25 | 2.85 | 2.88 | 2.88 | -9.43% | 10,033,549 |
| 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 |