Kosmos Energy Ltd. (KOS)
NYSE: KOS · Real-Time Price · USD
4.015
+0.115 (2.95%)
Nov 21, 2024, 11:59 AM EST - Market open
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 3.85 | 3.92 | 3.70 | 3.70 | 3.70 | -6.33% | 15,904,416 |
| Sep 25, 2024 | 4.14 | 4.18 | 3.95 | 3.95 | 3.95 | -6.18% | 11,264,017 |
| Sep 24, 2024 | 4.30 | 4.32 | 4.17 | 4.21 | 4.21 | 0.24% | 10,758,709 |
| Sep 23, 2024 | 4.23 | 4.28 | 4.12 | 4.20 | 4.20 | -1.41% | 4,434,299 |
| Sep 20, 2024 | 4.35 | 4.41 | 4.24 | 4.26 | 4.26 | -2.07% | 9,033,420 |
| Sep 19, 2024 | 4.43 | 4.50 | 4.31 | 4.35 | 4.35 | 1.40% | 6,758,092 |
| Sep 18, 2024 | 4.37 | 4.48 | 4.25 | 4.29 | 4.29 | -1.83% | 5,706,988 |
| Sep 17, 2024 | 4.22 | 4.40 | 4.22 | 4.37 | 4.37 | 3.80% | 4,478,962 |
| Sep 16, 2024 | 4.09 | 4.24 | 4.09 | 4.21 | 4.21 | 4.99% | 5,890,202 |
| Sep 13, 2024 | 4.00 | 4.08 | 3.99 | 4.01 | 4.01 | 2.04% | 4,948,089 |
| Sep 12, 2024 | 3.93 | 4.02 | 3.88 | 3.93 | 3.93 | 1.55% | 7,630,661 |
| Sep 11, 2024 | 3.83 | 3.92 | 3.75 | 3.87 | 3.87 | 2.11% | 5,792,315 |
| Sep 10, 2024 | 3.99 | 4.05 | 3.77 | 3.79 | 3.79 | -5.25% | 10,240,908 |
| Sep 9, 2024 | 4.14 | 4.17 | 3.95 | 4.00 | 4.00 | -3.85% | 9,957,524 |
| Sep 6, 2024 | 4.36 | 4.43 | 4.15 | 4.16 | 4.16 | -4.81% | 6,350,794 |
| Sep 5, 2024 | 4.40 | 4.44 | 4.31 | 4.37 | 4.37 | 0.23% | 5,954,411 |
| Sep 4, 2024 | 4.52 | 4.57 | 4.35 | 4.36 | 4.36 | -3.54% | 7,463,748 |
| Sep 3, 2024 | 4.80 | 4.81 | 4.50 | 4.52 | 4.52 | -7.19% | 5,778,678 |
| Aug 30, 2024 | 4.98 | 4.99 | 4.83 | 4.87 | 4.87 | -3.18% | 4,757,869 |
| Aug 29, 2024 | 4.85 | 5.08 | 4.85 | 5.03 | 5.03 | 5.01% | 4,749,753 |
| Aug 28, 2024 | 4.89 | 4.91 | 4.78 | 4.79 | 4.79 | -3.04% | 3,241,025 |
| Aug 27, 2024 | 4.98 | 5.02 | 4.91 | 4.94 | 4.94 | 0.41% | 6,103,781 |
| Aug 26, 2024 | 5.00 | 5.06 | 4.90 | 4.92 | 4.92 | 2.07% | 6,654,838 |
| Aug 23, 2024 | 4.72 | 4.89 | 4.70 | 4.82 | 4.82 | 3.43% | 4,122,188 |
| Aug 22, 2024 | 4.75 | 4.79 | 4.65 | 4.66 | 4.66 | -1.48% | 3,807,568 |
| Aug 21, 2024 | 4.79 | 4.81 | 4.66 | 4.73 | 4.73 | -0.42% | 6,141,803 |
| Aug 20, 2024 | 4.88 | 4.89 | 4.68 | 4.75 | 4.75 | -3.26% | 9,704,578 |
| Aug 19, 2024 | 4.89 | 5.01 | 4.86 | 4.91 | 4.91 | 1.03% | 8,261,092 |
| Aug 16, 2024 | 4.91 | 4.98 | 4.82 | 4.86 | 4.86 | -2.80% | 4,471,469 |
| Aug 15, 2024 | 4.97 | 5.08 | 4.90 | 5.00 | 5.00 | 1.83% | 3,924,005 |
| Aug 14, 2024 | 4.93 | 4.95 | 4.81 | 4.91 | 4.91 | -0.20% | 4,214,387 |
| Aug 13, 2024 | 4.86 | 4.95 | 4.84 | 4.92 | 4.92 | 0.82% | 6,804,942 |
| Aug 12, 2024 | 4.81 | 4.94 | 4.81 | 4.88 | 4.88 | 2.09% | 6,355,510 |
| Aug 9, 2024 | 4.79 | 4.82 | 4.72 | 4.78 | 4.78 | -0.42% | 8,583,764 |
| Aug 8, 2024 | 4.67 | 4.88 | 4.67 | 4.80 | 4.80 | 4.35% | 5,306,719 |
| Aug 7, 2024 | 4.68 | 4.73 | 4.54 | 4.60 | 4.60 | 0.44% | 6,385,676 |
| Aug 6, 2024 | 4.70 | 4.71 | 4.53 | 4.58 | 4.58 | -1.93% | 8,241,073 |
| Aug 5, 2024 | 4.70 | 4.89 | 4.43 | 4.67 | 4.67 | -4.50% | 13,254,118 |
| Aug 2, 2024 | 5.20 | 5.23 | 4.87 | 4.89 | 4.89 | -7.39% | 10,103,734 |
| Aug 1, 2024 | 5.51 | 5.60 | 5.20 | 5.28 | 5.28 | -4.52% | 7,790,416 |
| Jul 31, 2024 | 5.54 | 5.66 | 5.53 | 5.53 | 5.53 | 1.28% | 6,988,058 |
| Jul 30, 2024 | 5.30 | 5.53 | 5.30 | 5.46 | 5.46 | 3.02% | 6,346,956 |
| Jul 29, 2024 | 5.48 | 5.51 | 5.22 | 5.30 | 5.30 | -2.93% | 5,116,407 |
| Jul 26, 2024 | 5.53 | 5.55 | 5.39 | 5.46 | 5.46 | -0.55% | 4,154,513 |
| Jul 25, 2024 | 5.34 | 5.51 | 5.30 | 5.49 | 5.49 | 2.81% | 3,850,657 |
| Jul 24, 2024 | 5.59 | 5.65 | 5.33 | 5.34 | 5.34 | -3.78% | 5,206,153 |
| Jul 23, 2024 | 5.56 | 5.66 | 5.49 | 5.55 | 5.55 | -1.42% | 8,712,116 |
| Jul 22, 2024 | 5.59 | 5.66 | 5.52 | 5.63 | 5.63 | 0.54% | 3,171,313 |
| Jul 19, 2024 | 5.64 | 5.69 | 5.54 | 5.60 | 5.60 | -1.93% | 4,366,757 |
| Jul 18, 2024 | 5.73 | 5.78 | 5.68 | 5.71 | 5.71 | -0.52% | 2,830,657 |
| Jul 17, 2024 | 5.78 | 5.97 | 5.70 | 5.74 | 5.74 | -1.37% | 6,187,511 |
| Jul 16, 2024 | 5.72 | 5.85 | 5.66 | 5.82 | 5.82 | 1.39% | 4,439,133 |
| Jul 15, 2024 | 5.71 | 5.81 | 5.62 | 5.74 | 5.74 | 1.23% | 3,465,547 |
| Jul 12, 2024 | 5.74 | 5.78 | 5.61 | 5.67 | 5.67 | - | 2,545,044 |
| Jul 11, 2024 | 5.61 | 5.73 | 5.55 | 5.67 | 5.67 | 1.98% | 3,806,356 |
| Jul 10, 2024 | 5.48 | 5.56 | 5.45 | 5.56 | 5.56 | 1.83% | 2,759,214 |
| Jul 9, 2024 | 5.43 | 5.54 | 5.35 | 5.46 | 5.46 | -0.18% | 4,048,442 |
| Jul 8, 2024 | 5.50 | 5.51 | 5.41 | 5.47 | 5.47 | 0.18% | 3,259,617 |
| Jul 5, 2024 | 5.72 | 5.76 | 5.44 | 5.46 | 5.46 | -6.51% | 5,364,766 |
| Jul 3, 2024 | 5.65 | 5.84 | 5.61 | 5.84 | 5.84 | 4.85% | 3,423,936 |
| Jul 2, 2024 | 5.64 | 5.67 | 5.55 | 5.57 | 5.57 | - | 2,648,994 |