Kosmos Energy Ltd. (KOS)
NYSE: KOS · Real-Time Price · USD
3.010
-0.080 (-2.59%)
At close: Dec 20, 2024, 4:00 PM
3.060
+0.050 (1.66%)
After-hours: Dec 20, 2024, 6:15 PM EST
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.03 | 3.19 | 3.01 | 3.01 | 3.01 | -2.59% | 14,999,987 |
| Dec 19, 2024 | 3.22 | 3.33 | 3.07 | 3.09 | 3.09 | -2.52% | 14,042,509 |
| Dec 18, 2024 | 3.22 | 3.45 | 3.12 | 3.17 | 3.17 | -1.86% | 19,519,307 |
| Dec 17, 2024 | 3.13 | 3.27 | 3.00 | 3.23 | 3.23 | 19.19% | 31,845,733 |
| Dec 16, 2024 | 2.93 | 2.96 | 2.62 | 2.71 | 2.71 | -9.97% | 37,013,000 |
| Dec 13, 2024 | 3.26 | 3.27 | 2.99 | 3.01 | 3.01 | -4.44% | 22,846,331 |
| Dec 12, 2024 | 3.65 | 3.69 | 3.13 | 3.15 | 3.15 | -15.09% | 25,767,200 |
| Dec 11, 2024 | 3.73 | 3.77 | 3.66 | 3.71 | 3.71 | 0.27% | 9,248,100 |
| Dec 10, 2024 | 3.63 | 3.77 | 3.58 | 3.70 | 3.70 | 2.21% | 6,647,700 |
| Dec 9, 2024 | 3.57 | 3.66 | 3.51 | 3.62 | 3.62 | 4.62% | 9,764,200 |
| Dec 6, 2024 | 3.54 | 3.55 | 3.39 | 3.46 | 3.46 | -2.26% | 7,719,700 |
| Dec 5, 2024 | 3.70 | 3.73 | 3.53 | 3.54 | 3.54 | -3.54% | 6,878,340 |
| Dec 4, 2024 | 3.81 | 3.84 | 3.60 | 3.67 | 3.67 | -3.67% | 7,733,900 |
| Dec 3, 2024 | 3.85 | 3.90 | 3.74 | 3.81 | 3.81 | 0.26% | 4,551,900 |
| Dec 2, 2024 | 3.91 | 3.96 | 3.76 | 3.80 | 3.80 | -3.55% | 6,230,221 |
| Nov 29, 2024 | 3.94 | 3.98 | 3.87 | 3.94 | 3.94 | 1.03% | 3,627,400 |
| Nov 27, 2024 | 3.85 | 3.99 | 3.85 | 3.90 | 3.90 | 1.83% | 5,332,900 |
| Nov 26, 2024 | 3.93 | 3.95 | 3.81 | 3.83 | 3.83 | -3.04% | 3,673,422 |
| Nov 25, 2024 | 4.03 | 4.13 | 3.94 | 3.95 | 3.95 | -1.74% | 4,480,200 |
| Nov 22, 2024 | 4.04 | 4.10 | 4.00 | 4.02 | 4.02 | 0.50% | 3,577,532 |
| Nov 21, 2024 | 3.94 | 4.07 | 3.94 | 4.00 | 4.00 | 2.56% | 4,015,900 |
| 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% | 12,849,900 |
| 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% | 12,598,100 |
| Nov 1, 2024 | 3.83 | 3.89 | 3.66 | 3.68 | 3.68 | -2.13% | 9,715,500 |
| 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% | 7,473,900 |
| 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% | 3,938,800 |
| 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% | 8,603,500 |
| Oct 7, 2024 | 4.55 | 4.68 | 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% | 10,204,900 |
| 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% | 8,877,400 |
| 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% | 4,434,300 |
| 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% | 5,707,000 |
| Sep 17, 2024 | 4.22 | 4.40 | 4.22 | 4.37 | 4.37 | 3.80% | 4,479,000 |
| 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% | 4,948,100 |
| Sep 12, 2024 | 3.93 | 4.01 | 3.88 | 3.93 | 3.93 | 1.55% | 7,630,700 |
| 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% | 6,350,800 |
| 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% | 7,469,105 |
| Sep 3, 2024 | 4.80 | 4.81 | 4.50 | 4.52 | 4.52 | -7.19% | 5,778,700 |
| Aug 30, 2024 | 4.98 | 4.99 | 4.83 | 4.87 | 4.87 | -3.18% | 4,757,900 |
| 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 | 4.97 | 5.02 | 4.91 | 4.94 | 4.94 | 0.41% | 6,103,800 |
| 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% | 4,122,200 |
| Aug 22, 2024 | 4.75 | 4.79 | 4.65 | 4.66 | 4.66 | -1.48% | 3,807,600 |
| 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% | 8,261,100 |
| Aug 16, 2024 | 4.91 | 4.98 | 4.82 | 4.86 | 4.86 | -2.80% | 4,471,500 |
| 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% | 6,385,700 |
| Aug 6, 2024 | 4.70 | 4.71 | 4.53 | 4.58 | 4.58 | -1.93% | 8,241,100 |
| 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 |