Kosmos Energy Ltd. (KOS)
NYSE: KOS · Real-Time Price · USD
1.395
-0.025 (-1.76%)
Nov 17, 2025, 12:39 PM EST - Market open
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.40 | 1.43 | 1.39 | 1.40 | - | -1.76% | 1,402,538 |
| Nov 14, 2025 | 1.40 | 1.45 | 1.38 | 1.42 | 1.42 | -1.39% | 6,337,969 |
| Nov 13, 2025 | 1.45 | 1.49 | 1.44 | 1.44 | 1.44 | -0.69% | 6,330,442 |
| Nov 12, 2025 | 1.49 | 1.50 | 1.37 | 1.45 | 1.45 | -5.23% | 16,243,631 |
| Nov 11, 2025 | 1.51 | 1.59 | 1.49 | 1.53 | 1.53 | 1.32% | 8,577,553 |
| Nov 10, 2025 | 1.48 | 1.54 | 1.45 | 1.51 | 1.51 | 3.42% | 10,393,166 |
| Nov 7, 2025 | 1.40 | 1.47 | 1.38 | 1.46 | 1.46 | 3.55% | 10,641,014 |
| Nov 6, 2025 | 1.35 | 1.44 | 1.34 | 1.41 | 1.41 | 2.92% | 11,240,600 |
| Nov 5, 2025 | 1.47 | 1.48 | 1.36 | 1.37 | 1.37 | -7.43% | 11,922,093 |
| Nov 4, 2025 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | - | 5,778,420 |
| Nov 3, 2025 | 1.45 | 1.60 | 1.36 | 1.48 | 1.48 | -5.73% | 15,668,216 |
| Oct 31, 2025 | 1.55 | 1.59 | 1.52 | 1.57 | 1.57 | 1.29% | 7,932,028 |
| Oct 30, 2025 | 1.55 | 1.62 | 1.53 | 1.55 | 1.55 | - | 7,071,385 |
| Oct 29, 2025 | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | 1.31% | 9,481,064 |
| Oct 28, 2025 | 1.53 | 1.58 | 1.52 | 1.53 | 1.53 | -2.55% | 5,570,136 |
| Oct 27, 2025 | 1.68 | 1.71 | 1.55 | 1.57 | 1.57 | -5.99% | 13,050,645 |
| 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 |