Kosmos Energy Ltd. (KOS)
NYSE: KOS · Real-Time Price · USD
1.720
-0.020 (-1.15%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Kosmos Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.731.781.711.721.72-1.15%5,925,953
Apr 23, 20251.831.891.701.741.74-1.69%7,629,962
Apr 22, 20251.831.891.761.771.77-1.67%8,127,021
Apr 21, 20251.741.861.681.801.800.56%12,240,223
Apr 17, 20251.791.831.711.791.797.83%10,682,222
Apr 16, 20251.641.741.611.661.664.40%9,873,349
Apr 15, 20251.621.671.551.591.59-3.64%13,546,872
Apr 14, 20251.841.861.631.651.65-8.84%9,805,358
Apr 11, 20251.611.821.581.811.8113.12%12,035,935
Apr 10, 20251.731.751.571.601.60-13.51%11,633,189
Apr 9, 20251.541.891.491.851.8517.09%14,858,583
Apr 8, 20251.801.861.531.581.58-7.60%18,699,969
Apr 7, 20251.491.741.441.711.7112.50%19,038,152
Apr 4, 20251.621.631.391.521.52-15.56%22,282,583
Apr 3, 20252.102.121.791.801.80-21.05%16,735,816
Apr 2, 20252.202.292.192.282.281.33%8,255,281
Apr 1, 20252.312.322.212.252.25-1.32%8,662,153
Mar 31, 20252.182.312.142.282.282.70%11,791,273
Mar 28, 20252.322.372.202.222.22-3.90%6,370,207
Mar 27, 20252.342.362.282.312.31-1.28%8,475,252
Mar 26, 20252.292.392.292.342.343.08%5,973,221
Mar 25, 20252.252.322.242.272.270.44%5,682,643
Mar 24, 20252.272.342.202.262.26-10,334,982
Mar 21, 20252.282.332.242.262.26-2.16%13,747,848
Mar 20, 20252.272.342.262.312.31-9,008,844
Mar 19, 20252.272.342.252.312.311.76%15,294,273
Mar 18, 20252.302.342.232.272.27-10,911,865
Mar 17, 20252.252.332.212.272.271.79%14,648,402
Mar 14, 20252.182.272.152.232.233.24%6,737,430
Mar 13, 20252.252.292.112.162.16-4.85%12,400,195
Mar 12, 20252.252.342.212.272.272.25%7,161,971
Mar 11, 20252.152.262.152.222.224.72%11,125,342
Mar 10, 20252.212.242.072.122.12-3.20%8,165,591
Mar 7, 20252.162.252.152.192.192.82%17,462,469
Mar 6, 20252.242.292.112.132.13-7.39%15,221,581
Mar 5, 20252.312.342.192.302.30-2.54%10,860,927
Mar 4, 20252.422.442.262.362.36-5.60%20,056,837
Mar 3, 20252.822.832.452.502.50-11.03%14,960,989
Feb 28, 20252.772.812.682.812.810.72%8,810,398
Feb 27, 20252.682.822.662.792.795.28%8,967,487
Feb 26, 20252.672.702.582.652.65-0.38%10,633,198
Feb 25, 20252.922.952.622.662.66-7.64%15,943,617
Feb 24, 20253.253.252.852.882.88-9.43%10,033,549
Feb 21, 20253.363.363.183.183.18-5.07%8,422,588
Feb 20, 20253.463.473.323.353.35-3.18%5,077,721
Feb 19, 20253.313.493.313.463.464.53%12,874,039
Feb 18, 20253.143.383.083.313.315.41%7,959,552
Feb 14, 20253.143.233.103.143.141.29%11,575,083
Feb 13, 20253.123.133.053.103.10-0.96%6,437,185
Feb 12, 20253.203.223.113.133.13-3.10%5,603,838