Kosmos Energy Ltd. (KOS)
NYSE: KOS · Real-Time Price · USD
1.670
+0.060 (3.73%)
At close: Oct 24, 2025, 4:00 PM EDT
1.680
+0.010 (0.60%)
After-hours: Oct 24, 2025, 7:59 PM EDT

Kosmos Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.651.691.601.671.673.73%9,741,943
Oct 23, 20251.551.631.551.611.6110.27%11,198,891
Oct 22, 20251.451.491.431.461.461.39%9,547,189
Oct 21, 20251.461.501.411.441.44-1.37%7,618,487
Oct 20, 20251.441.511.431.461.460.69%5,185,160
Oct 17, 20251.471.501.411.451.45-0.68%7,313,180
Oct 16, 20251.531.561.441.461.46-5.19%11,999,648
Oct 15, 20251.601.631.531.541.54-3.75%9,549,212
Oct 14, 20251.621.631.581.601.60-3.03%6,587,719
Oct 13, 20251.631.671.591.651.655.10%9,820,246
Oct 10, 20251.651.681.571.571.57-7.10%22,314,752
Oct 9, 20251.731.771.641.691.69-3.43%17,117,152
Oct 8, 20251.831.851.721.751.75-4.37%9,709,988
Oct 7, 20251.851.861.771.831.83-2.14%8,684,153
Oct 6, 20251.781.891.751.871.876.86%10,098,298
Oct 3, 20251.701.761.681.751.754.79%6,901,897
Oct 2, 20251.771.811.671.671.67-4.02%7,110,242
Oct 1, 20251.631.761.621.741.744.82%7,718,553
Sep 30, 20251.651.671.601.661.66-0.60%13,701,127
Sep 29, 20251.781.781.661.671.67-6.70%10,702,389
Sep 26, 20251.791.881.771.791.79-8,583,877
Sep 25, 20251.781.811.741.791.790.56%8,482,885
Sep 24, 20251.761.841.751.781.784.09%9,323,636
Sep 23, 20251.701.811.691.711.711.79%15,048,231
Sep 22, 20251.661.701.621.681.68-0.59%10,850,885
Sep 19, 20251.771.781.651.691.69-3.43%23,407,407
Sep 18, 20251.831.851.751.751.75-1.69%6,399,599
Sep 17, 20251.781.861.761.781.78-2.20%7,695,512
Sep 16, 20251.701.831.701.821.827.69%8,260,057
Sep 15, 20251.681.731.651.691.691.20%8,788,260
Sep 12, 20251.771.811.661.671.67-3.47%7,179,600
Sep 11, 20251.721.741.691.731.73-0.57%7,558,431
Sep 10, 20251.631.771.621.741.747.41%11,230,247
Sep 9, 20251.641.701.611.621.62-1.82%7,533,333
Sep 8, 20251.661.671.611.651.650.61%6,892,225
Sep 5, 20251.681.741.611.641.64-4.65%7,187,015
Sep 4, 20251.681.741.651.721.722.38%5,601,802
Sep 3, 20251.781.801.671.681.68-7.69%9,450,656
Sep 2, 20251.781.821.751.821.821.68%4,792,050
Aug 29, 20251.831.861.781.791.79-2.19%4,469,104
Aug 28, 20251.821.841.771.831.83-5,540,694
Aug 27, 20251.801.851.771.831.831.67%6,110,610
Aug 26, 20251.841.861.781.801.80-4.26%7,344,574
Aug 25, 20251.821.891.811.881.882.17%13,247,789
Aug 22, 20251.751.861.741.841.845.75%16,673,673
Aug 21, 20251.701.751.661.741.741.75%5,394,313
Aug 20, 20251.711.731.661.711.713.64%7,173,589
Aug 19, 20251.751.771.641.651.65-5.71%6,816,292
Aug 18, 20251.711.771.651.751.752.94%9,105,284
Aug 15, 20251.751.761.691.701.70-2.30%7,398,591