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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.65 | 1.69 | 1.60 | 1.67 | 1.67 | 3.73% | 9,741,943 |
| Oct 23, 2025 | 1.55 | 1.63 | 1.55 | 1.61 | 1.61 | 10.27% | 11,198,891 |
| Oct 22, 2025 | 1.45 | 1.49 | 1.43 | 1.46 | 1.46 | 1.39% | 9,547,189 |
| Oct 21, 2025 | 1.46 | 1.50 | 1.41 | 1.44 | 1.44 | -1.37% | 7,618,487 |
| Oct 20, 2025 | 1.44 | 1.51 | 1.43 | 1.46 | 1.46 | 0.69% | 5,185,160 |
| Oct 17, 2025 | 1.47 | 1.50 | 1.41 | 1.45 | 1.45 | -0.68% | 7,313,180 |
| Oct 16, 2025 | 1.53 | 1.56 | 1.44 | 1.46 | 1.46 | -5.19% | 11,999,648 |
| Oct 15, 2025 | 1.60 | 1.63 | 1.53 | 1.54 | 1.54 | -3.75% | 9,549,212 |
| Oct 14, 2025 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | -3.03% | 6,587,719 |
| Oct 13, 2025 | 1.63 | 1.67 | 1.59 | 1.65 | 1.65 | 5.10% | 9,820,246 |
| Oct 10, 2025 | 1.65 | 1.68 | 1.57 | 1.57 | 1.57 | -7.10% | 22,314,752 |
| Oct 9, 2025 | 1.73 | 1.77 | 1.64 | 1.69 | 1.69 | -3.43% | 17,117,152 |
| Oct 8, 2025 | 1.83 | 1.85 | 1.72 | 1.75 | 1.75 | -4.37% | 9,709,988 |
| Oct 7, 2025 | 1.85 | 1.86 | 1.77 | 1.83 | 1.83 | -2.14% | 8,684,153 |
| Oct 6, 2025 | 1.78 | 1.89 | 1.75 | 1.87 | 1.87 | 6.86% | 10,098,298 |
| Oct 3, 2025 | 1.70 | 1.76 | 1.68 | 1.75 | 1.75 | 4.79% | 6,901,897 |
| Oct 2, 2025 | 1.77 | 1.81 | 1.67 | 1.67 | 1.67 | -4.02% | 7,110,242 |
| Oct 1, 2025 | 1.63 | 1.76 | 1.62 | 1.74 | 1.74 | 4.82% | 7,718,553 |
| Sep 30, 2025 | 1.65 | 1.67 | 1.60 | 1.66 | 1.66 | -0.60% | 13,701,127 |
| Sep 29, 2025 | 1.78 | 1.78 | 1.66 | 1.67 | 1.67 | -6.70% | 10,702,389 |
| Sep 26, 2025 | 1.79 | 1.88 | 1.77 | 1.79 | 1.79 | - | 8,583,877 |
| Sep 25, 2025 | 1.78 | 1.81 | 1.74 | 1.79 | 1.79 | 0.56% | 8,482,885 |
| Sep 24, 2025 | 1.76 | 1.84 | 1.75 | 1.78 | 1.78 | 4.09% | 9,323,636 |
| Sep 23, 2025 | 1.70 | 1.81 | 1.69 | 1.71 | 1.71 | 1.79% | 15,048,231 |
| Sep 22, 2025 | 1.66 | 1.70 | 1.62 | 1.68 | 1.68 | -0.59% | 10,850,885 |
| Sep 19, 2025 | 1.77 | 1.78 | 1.65 | 1.69 | 1.69 | -3.43% | 23,407,407 |
| Sep 18, 2025 | 1.83 | 1.85 | 1.75 | 1.75 | 1.75 | -1.69% | 6,399,599 |
| Sep 17, 2025 | 1.78 | 1.86 | 1.76 | 1.78 | 1.78 | -2.20% | 7,695,512 |
| Sep 16, 2025 | 1.70 | 1.83 | 1.70 | 1.82 | 1.82 | 7.69% | 8,260,057 |
| Sep 15, 2025 | 1.68 | 1.73 | 1.65 | 1.69 | 1.69 | 1.20% | 8,788,260 |
| Sep 12, 2025 | 1.77 | 1.81 | 1.66 | 1.67 | 1.67 | -3.47% | 7,179,600 |
| Sep 11, 2025 | 1.72 | 1.74 | 1.69 | 1.73 | 1.73 | -0.57% | 7,558,431 |
| Sep 10, 2025 | 1.63 | 1.77 | 1.62 | 1.74 | 1.74 | 7.41% | 11,230,247 |
| Sep 9, 2025 | 1.64 | 1.70 | 1.61 | 1.62 | 1.62 | -1.82% | 7,533,333 |
| Sep 8, 2025 | 1.66 | 1.67 | 1.61 | 1.65 | 1.65 | 0.61% | 6,892,225 |
| Sep 5, 2025 | 1.68 | 1.74 | 1.61 | 1.64 | 1.64 | -4.65% | 7,187,015 |
| Sep 4, 2025 | 1.68 | 1.74 | 1.65 | 1.72 | 1.72 | 2.38% | 5,601,802 |
| Sep 3, 2025 | 1.78 | 1.80 | 1.67 | 1.68 | 1.68 | -7.69% | 9,450,656 |
| Sep 2, 2025 | 1.78 | 1.82 | 1.75 | 1.82 | 1.82 | 1.68% | 4,792,050 |
| Aug 29, 2025 | 1.83 | 1.86 | 1.78 | 1.79 | 1.79 | -2.19% | 4,469,104 |
| Aug 28, 2025 | 1.82 | 1.84 | 1.77 | 1.83 | 1.83 | - | 5,540,694 |
| Aug 27, 2025 | 1.80 | 1.85 | 1.77 | 1.83 | 1.83 | 1.67% | 6,110,610 |
| Aug 26, 2025 | 1.84 | 1.86 | 1.78 | 1.80 | 1.80 | -4.26% | 7,344,574 |
| Aug 25, 2025 | 1.82 | 1.89 | 1.81 | 1.88 | 1.88 | 2.17% | 13,247,789 |
| Aug 22, 2025 | 1.75 | 1.86 | 1.74 | 1.84 | 1.84 | 5.75% | 16,673,673 |
| Aug 21, 2025 | 1.70 | 1.75 | 1.66 | 1.74 | 1.74 | 1.75% | 5,394,313 |
| Aug 20, 2025 | 1.71 | 1.73 | 1.66 | 1.71 | 1.71 | 3.64% | 7,173,589 |
| Aug 19, 2025 | 1.75 | 1.77 | 1.64 | 1.65 | 1.65 | -5.71% | 6,816,292 |
| Aug 18, 2025 | 1.71 | 1.77 | 1.65 | 1.75 | 1.75 | 2.94% | 9,105,284 |
| Aug 15, 2025 | 1.75 | 1.76 | 1.69 | 1.70 | 1.70 | -2.30% | 7,398,591 |