Kosmos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.53	2.55	2.14	2.40	2.40	3.00%	43,769,168
Feb 27, 2026	2.22	2.33	2.17	2.33	2.33	5.91%	26,556,857
Feb 26, 2026	2.04	2.21	2.03	2.20	2.20	5.26%	20,744,701
Feb 25, 2026	2.25	2.26	2.05	2.09	2.09	-6.28%	21,488,674
Feb 24, 2026	2.04	2.29	2.00	2.23	2.23	8.25%	26,400,764
Feb 23, 2026	2.12	2.16	2.03	2.06	2.06	-4.63%	16,517,585
Feb 20, 2026	1.98	2.20	1.97	2.16	2.16	22.03%	46,698,282
Feb 19, 2026	1.75	1.86	1.74	1.77	1.77	4.12%	14,750,638
Feb 18, 2026	1.65	1.72	1.61	1.70	1.70	7.59%	19,235,863
Feb 17, 2026	1.68	1.72	1.51	1.58	1.58	-5.95%	14,651,566
Feb 13, 2026	1.62	1.73	1.55	1.68	1.68	3.70%	13,973,002
Feb 12, 2026	1.76	1.78	1.58	1.62	1.62	-10.99%	18,492,205
Feb 11, 2026	1.67	1.82	1.64	1.82	1.82	13.75%	25,630,699
Feb 10, 2026	1.57	1.66	1.53	1.60	1.60	3.23%	15,809,801
Feb 9, 2026	1.46	1.56	1.45	1.55	1.55	4.73%	13,302,184
Feb 6, 2026	1.32	1.49	1.29	1.48	1.48	13.85%	12,721,501
Feb 5, 2026	1.43	1.48	1.28	1.30	1.30	-15.03%	16,491,145
Feb 4, 2026	1.38	1.54	1.38	1.53	1.53	10.87%	17,470,369
Feb 3, 2026	1.39	1.41	1.34	1.38	1.38	1.47%	12,123,184
Feb 2, 2026	1.49	1.56	1.35	1.36	1.36	-13.92%	19,364,081
Jan 30, 2026	1.63	1.68	1.54	1.58	1.58	-6.51%	18,977,270
Jan 29, 2026	1.60	1.72	1.56	1.69	1.69	11.18%	24,082,988
Jan 28, 2026	1.45	1.52	1.44	1.52	1.52	10.14%	17,465,100
Jan 27, 2026	1.27	1.39	1.27	1.38	1.38	8.66%	10,457,587
Jan 26, 2026	1.33	1.34	1.25	1.27	1.27	-2.31%	11,966,545
Jan 23, 2026	1.35	1.37	1.27	1.30	1.30	-	10,717,964
Jan 22, 2026	1.27	1.33	1.22	1.30	1.30	0.78%	12,200,211
Jan 21, 2026	1.22	1.31	1.21	1.29	1.29	6.61%	12,314,444
Jan 20, 2026	1.28	1.31	1.19	1.21	1.21	-4.72%	14,018,617
Jan 16, 2026	1.29	1.31	1.23	1.27	1.27	1.60%	12,520,897
Jan 15, 2026	1.28	1.29	1.20	1.25	1.25	-1.57%	19,588,236
Jan 14, 2026	1.26	1.38	1.25	1.27	1.27	2.42%	39,082,989
Jan 13, 2026	1.05	1.28	1.05	1.24	1.24	20.39%	35,176,526
Jan 12, 2026	0.96	1.10	0.93	1.03	1.03	10.35%	17,583,400
Jan 9, 2026	0.91	0.96	0.91	0.93	0.93	2.87%	14,544,337
Jan 8, 2026	0.92	0.94	0.88	0.91	0.91	-0.87%	28,927,501
Jan 7, 2026	1.01	1.01	0.91	0.92	0.92	-8.46%	44,890,276
Jan 6, 2026	1.05	1.18	0.99	1.00	1.00	1.01%	20,920,016
Jan 5, 2026	1.01	1.13	0.95	0.99	0.99	10.89%	39,305,318
Jan 2, 2026	0.91	0.92	0.88	0.89	0.89	-1.61%	8,790,004
Dec 31, 2025	0.91	0.93	0.89	0.91	0.91	-0.03%	8,491,177
Dec 30, 2025	0.86	0.95	0.86	0.91	0.91	3.27%	10,274,201
Dec 29, 2025	0.86	0.90	0.84	0.88	0.88	0.95%	11,309,761
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