Kosmos Energy Ltd. (KOS)
NYSE: KOS · Real-Time Price · USD
1.750
+0.080 (4.79%)
At close: Oct 3, 2025, 4:00 PM EDT
1.730
-0.020 (-1.14%)
After-hours: Oct 3, 2025, 7:48 PM EDT
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.70 | 1.76 | 1.68 | 1.75 | 1.75 | 4.79% | 6,882,412 |
| 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 |
| Aug 14, 2025 | 1.76 | 1.77 | 1.71 | 1.74 | 1.74 | -1.14% | 9,733,611 |
| Aug 13, 2025 | 1.70 | 1.77 | 1.69 | 1.76 | 1.76 | 2.33% | 9,971,765 |
| Aug 12, 2025 | 1.71 | 1.81 | 1.71 | 1.72 | 1.72 | 1.18% | 11,135,274 |
| Aug 11, 2025 | 1.75 | 1.78 | 1.68 | 1.70 | 1.70 | -2.86% | 7,736,921 |
| Aug 8, 2025 | 1.84 | 1.89 | 1.73 | 1.75 | 1.75 | -3.85% | 12,760,425 |
| Aug 7, 2025 | 1.89 | 1.96 | 1.80 | 1.82 | 1.82 | -1.09% | 7,192,804 |
| Aug 6, 2025 | 1.85 | 1.96 | 1.83 | 1.84 | 1.84 | - | 12,444,407 |
| Aug 5, 2025 | 1.88 | 1.94 | 1.77 | 1.84 | 1.84 | -3.16% | 16,243,370 |
| Aug 4, 2025 | 1.88 | 1.96 | 1.76 | 1.90 | 1.90 | -2.56% | 12,969,011 |
| Aug 1, 2025 | 2.10 | 2.12 | 1.94 | 1.95 | 1.95 | -9.30% | 14,753,847 |
| Jul 31, 2025 | 2.16 | 2.25 | 2.11 | 2.15 | 2.15 | -2.27% | 7,850,734 |
| Jul 30, 2025 | 2.32 | 2.32 | 2.14 | 2.20 | 2.20 | -5.17% | 7,810,542 |
| Jul 29, 2025 | 2.40 | 2.43 | 2.28 | 2.32 | 2.32 | -2.93% | 7,486,917 |
| Jul 28, 2025 | 2.28 | 2.40 | 2.23 | 2.39 | 2.39 | 7.66% | 7,570,070 |
| Jul 25, 2025 | 2.29 | 2.30 | 2.21 | 2.22 | 2.22 | -2.20% | 5,455,068 |