Kosmos Energy Ltd. (KOS)
NYSE: KOS · Real-Time Price · USD
1.860
-0.080 (-4.12%)
At close: Jun 25, 2025, 4:00 PM
1.870
+0.010 (0.53%)
Pre-market: Jun 26, 2025, 8:27 AM EDT
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 1.92 | 1.94 | 1.83 | 1.86 | 1.86 | -4.12% | 6,409,121 |
| Jun 24, 2025 | 1.92 | 1.99 | 1.88 | 1.94 | 1.94 | -3.00% | 11,825,588 |
| Jun 23, 2025 | 2.20 | 2.22 | 1.98 | 2.00 | 2.00 | -7.83% | 14,005,784 |
| Jun 20, 2025 | 2.18 | 2.22 | 2.13 | 2.17 | 2.17 | - | 18,348,809 |
| Jun 18, 2025 | 2.24 | 2.27 | 2.16 | 2.17 | 2.17 | -2.69% | 14,189,404 |
| Jun 17, 2025 | 2.25 | 2.32 | 2.19 | 2.23 | 2.23 | 1.36% | 18,084,873 |
| Jun 16, 2025 | 2.21 | 2.26 | 2.09 | 2.20 | 2.20 | -2.22% | 17,312,422 |
| Jun 13, 2025 | 2.25 | 2.32 | 2.18 | 2.25 | 2.25 | 7.66% | 25,999,709 |
| Jun 12, 2025 | 2.06 | 2.14 | 2.03 | 2.09 | 2.09 | -1.88% | 10,436,019 |
| Jun 11, 2025 | 2.05 | 2.19 | 2.02 | 2.13 | 2.13 | 6.50% | 21,574,012 |
| Jun 10, 2025 | 1.99 | 2.08 | 1.95 | 2.00 | 2.00 | 1.52% | 14,143,785 |
| Jun 9, 2025 | 1.93 | 2.00 | 1.91 | 1.97 | 1.97 | 3.68% | 10,096,054 |
| Jun 6, 2025 | 1.82 | 1.97 | 1.80 | 1.90 | 1.90 | 7.95% | 11,016,199 |
| Jun 5, 2025 | 1.81 | 1.84 | 1.75 | 1.76 | 1.76 | -2.76% | 6,747,872 |
| Jun 4, 2025 | 1.87 | 1.91 | 1.78 | 1.81 | 1.81 | -0.55% | 13,862,500 |
| Jun 3, 2025 | 1.77 | 1.84 | 1.70 | 1.82 | 1.82 | 3.41% | 9,726,606 |
| Jun 2, 2025 | 1.74 | 1.84 | 1.72 | 1.76 | 1.76 | 6.02% | 15,749,271 |
| May 30, 2025 | 1.71 | 1.72 | 1.65 | 1.66 | 1.66 | -3.49% | 9,482,741 |
| May 29, 2025 | 1.71 | 1.76 | 1.67 | 1.72 | 1.72 | 1.78% | 8,002,738 |
| May 28, 2025 | 1.73 | 1.74 | 1.68 | 1.69 | 1.69 | -1.74% | 8,692,515 |
| May 27, 2025 | 1.68 | 1.73 | 1.59 | 1.72 | 1.72 | 5.52% | 14,056,677 |
| May 23, 2025 | 1.53 | 1.65 | 1.53 | 1.63 | 1.63 | 3.16% | 9,438,570 |
| May 22, 2025 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -3.66% | 9,205,773 |
| May 21, 2025 | 1.69 | 1.70 | 1.64 | 1.64 | 1.64 | -2.38% | 9,334,801 |
| May 20, 2025 | 1.72 | 1.74 | 1.66 | 1.68 | 1.68 | -2.89% | 11,777,599 |
| May 19, 2025 | 1.71 | 1.74 | 1.64 | 1.73 | 1.73 | -1.14% | 15,117,705 |
| May 16, 2025 | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | - | 5,964,700 |
| May 15, 2025 | 1.91 | 1.95 | 1.72 | 1.75 | 1.75 | -12.06% | 11,746,894 |
| May 14, 2025 | 2.05 | 2.08 | 1.95 | 1.99 | 1.99 | -3.86% | 13,597,026 |
| May 13, 2025 | 1.92 | 2.12 | 1.91 | 2.07 | 2.07 | 8.38% | 13,468,872 |
| May 12, 2025 | 1.92 | 2.01 | 1.90 | 1.91 | 1.91 | 6.70% | 12,611,996 |
| May 9, 2025 | 1.78 | 1.83 | 1.76 | 1.79 | 1.79 | 2.87% | 9,605,415 |
| May 8, 2025 | 1.52 | 1.77 | 1.50 | 1.74 | 1.74 | 14.47% | 17,279,814 |
| May 7, 2025 | 1.59 | 1.60 | 1.51 | 1.52 | 1.52 | -1.30% | 11,338,223 |
| May 6, 2025 | 1.55 | 1.59 | 1.45 | 1.54 | 1.54 | -3.14% | 15,196,027 |
| May 5, 2025 | 1.66 | 1.71 | 1.56 | 1.59 | 1.59 | -6.47% | 10,354,329 |
| May 2, 2025 | 1.66 | 1.72 | 1.61 | 1.70 | 1.70 | 4.29% | 9,460,175 |
| May 1, 2025 | 1.52 | 1.67 | 1.50 | 1.63 | 1.63 | 5.84% | 19,668,294 |
| Apr 30, 2025 | 1.62 | 1.63 | 1.52 | 1.54 | 1.54 | -7.78% | 14,361,709 |
| Apr 29, 2025 | 1.69 | 1.72 | 1.66 | 1.67 | 1.67 | -2.34% | 8,817,734 |
| Apr 28, 2025 | 1.72 | 1.78 | 1.68 | 1.71 | 1.71 | -0.58% | 5,161,104 |
| Apr 25, 2025 | 1.69 | 1.72 | 1.66 | 1.72 | 1.72 | - | 6,795,071 |
| Apr 24, 2025 | 1.73 | 1.78 | 1.71 | 1.72 | 1.72 | -1.15% | 5,963,717 |
| Apr 23, 2025 | 1.83 | 1.89 | 1.70 | 1.74 | 1.74 | -1.69% | 7,629,962 |
| Apr 22, 2025 | 1.83 | 1.89 | 1.76 | 1.77 | 1.77 | -1.67% | 8,127,021 |
| Apr 21, 2025 | 1.74 | 1.86 | 1.68 | 1.80 | 1.80 | 0.56% | 12,240,223 |
| Apr 17, 2025 | 1.79 | 1.83 | 1.71 | 1.79 | 1.79 | 7.83% | 10,682,222 |
| Apr 16, 2025 | 1.64 | 1.74 | 1.61 | 1.66 | 1.66 | 4.40% | 9,873,349 |
| Apr 15, 2025 | 1.62 | 1.67 | 1.55 | 1.59 | 1.59 | -3.64% | 13,546,872 |
| Apr 14, 2025 | 1.84 | 1.86 | 1.63 | 1.65 | 1.65 | -8.84% | 9,805,358 |