Kosmos Energy Ltd. (KOS)
NYSE: KOS · Real-Time Price · USD
0.8707
-0.0336 (-3.72%)
At close: Dec 26, 2025, 4:00 PM EST
0.8708
+0.0001 (0.01%)
After-hours: Dec 26, 2025, 7:56 PM EST
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.91 | 0.91 | 0.84 | 0.87 | 0.87 | -3.72% | 15,590,822 |
| Dec 24, 2025 | 0.94 | 0.94 | 0.87 | 0.90 | 0.90 | -4.00% | 12,301,444 |
| Dec 23, 2025 | 0.96 | 1.00 | 0.92 | 0.94 | 0.94 | -2.18% | 12,858,316 |
| Dec 22, 2025 | 1.03 | 1.06 | 0.96 | 0.96 | 0.96 | -3.08% | 13,522,985 |
| Dec 19, 2025 | 0.92 | 1.06 | 0.92 | 0.99 | 0.99 | 9.67% | 31,175,173 |
| Dec 18, 2025 | 0.91 | 0.94 | 0.87 | 0.91 | 0.91 | -1.51% | 30,750,515 |
| Dec 17, 2025 | 0.99 | 1.00 | 0.90 | 0.92 | 0.92 | -5.02% | 21,872,491 |
| Dec 16, 2025 | 1.00 | 1.00 | 0.93 | 0.97 | 0.97 | -3.15% | 35,551,483 |
| Dec 15, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 11,454,988 |
| Dec 12, 2025 | 1.02 | 1.06 | 1.01 | 1.02 | 1.02 | 2.00% | 10,407,019 |
| Dec 11, 2025 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | -2.91% | 17,046,632 |
| Dec 10, 2025 | 1.07 | 1.08 | 0.99 | 1.03 | 1.03 | -3.74% | 19,297,993 |
| Dec 9, 2025 | 1.08 | 1.11 | 1.04 | 1.07 | 1.07 | -1.83% | 9,846,307 |
| Dec 8, 2025 | 1.14 | 1.20 | 1.08 | 1.09 | 1.09 | -5.22% | 10,568,917 |
| Dec 5, 2025 | 1.03 | 1.20 | 1.03 | 1.15 | 1.15 | 7.48% | 22,906,746 |
| Dec 4, 2025 | 1.09 | 1.10 | 1.04 | 1.07 | 1.07 | -1.83% | 17,912,392 |
| Dec 3, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 10,478,242 |
| Dec 2, 2025 | 1.10 | 1.11 | 1.03 | 1.07 | 1.07 | -3.60% | 13,000,707 |
| Dec 1, 2025 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 14,279,073 |
| Nov 28, 2025 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | 4.67% | 8,948,947 |
| Nov 26, 2025 | 1.09 | 1.17 | 1.04 | 1.07 | 1.07 | -1.83% | 23,408,336 |
| Nov 25, 2025 | 1.11 | 1.13 | 1.04 | 1.09 | 1.09 | -4.39% | 17,818,796 |
| Nov 24, 2025 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 11,134,990 |
| Nov 21, 2025 | 1.26 | 1.27 | 1.15 | 1.17 | 1.17 | -10.69% | 22,424,979 |
| Nov 20, 2025 | 1.34 | 1.42 | 1.29 | 1.31 | 1.31 | -1.50% | 9,617,858 |
| Nov 19, 2025 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | -2.92% | 11,303,843 |
| Nov 18, 2025 | 1.36 | 1.41 | 1.34 | 1.37 | 1.37 | - | 9,095,653 |
| Nov 17, 2025 | 1.40 | 1.43 | 1.35 | 1.37 | 1.37 | -3.52% | 6,810,079 |
| 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 |