Kosmos Energy Ltd. (KOS)
NYSE: KOS · Real-Time Price · USD
2.020
-0.030 (-1.46%)
At close: Jul 18, 2025, 4:00 PM
2.030
+0.010 (0.50%)
After-hours: Jul 18, 2025, 7:54 PM EDT
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.08 | 2.14 | 2.01 | 2.02 | 2.02 | -1.46% | 7,349,939 |
| Jul 17, 2025 | 1.92 | 2.06 | 1.90 | 2.05 | 2.05 | 7.33% | 6,308,026 |
| Jul 16, 2025 | 2.00 | 2.02 | 1.89 | 1.91 | 1.91 | -3.54% | 4,491,234 |
| Jul 15, 2025 | 2.06 | 2.09 | 1.97 | 1.98 | 1.98 | -3.41% | 5,545,748 |
| Jul 14, 2025 | 2.15 | 2.16 | 2.01 | 2.05 | 2.05 | -5.53% | 7,111,035 |
| Jul 11, 2025 | 2.12 | 2.21 | 2.12 | 2.17 | 2.17 | 0.93% | 6,036,314 |
| Jul 10, 2025 | 2.10 | 2.19 | 2.09 | 2.15 | 2.15 | 1.90% | 5,767,961 |
| Jul 9, 2025 | 2.12 | 2.17 | 2.10 | 2.11 | 2.11 | -1.40% | 6,044,634 |
| Jul 8, 2025 | 2.02 | 2.17 | 2.02 | 2.14 | 2.14 | 6.47% | 9,121,826 |
| Jul 7, 2025 | 1.96 | 2.12 | 1.94 | 2.01 | 2.01 | 1.52% | 10,708,986 |
| Jul 3, 2025 | 1.98 | 2.01 | 1.96 | 1.98 | 1.98 | - | 3,460,724 |
| Jul 2, 2025 | 1.92 | 2.01 | 1.85 | 1.98 | 1.98 | 5.32% | 8,814,736 |
| Jul 1, 2025 | 1.72 | 1.90 | 1.70 | 1.88 | 1.88 | 9.30% | 10,900,619 |
| Jun 30, 2025 | 1.84 | 1.85 | 1.71 | 1.72 | 1.72 | -6.01% | 9,670,416 |
| Jun 27, 2025 | 1.88 | 1.90 | 1.82 | 1.83 | 1.83 | -2.14% | 18,664,373 |
| Jun 26, 2025 | 1.88 | 1.93 | 1.83 | 1.87 | 1.87 | 0.54% | 7,341,263 |
| Jun 25, 2025 | 1.92 | 1.94 | 1.83 | 1.86 | 1.86 | -4.12% | 6,413,131 |
| 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 |