Kosmos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.90	3.00	2.88	2.93	2.93	-0.68%	10,086,368
Sep 1, 2026	2.93	2.98	2.85	2.95	2.95	3.15%	11,414,978
Aug 31, 2026	2.90	2.91	2.80	2.86	2.86	3.62%	10,052,549
Aug 28, 2026	2.84	2.87	2.73	2.76	2.76	-3.83%	10,498,833
Aug 27, 2026	2.82	2.91	2.75	2.87	2.87	3.24%	9,350,016
Aug 26, 2026	2.65	2.80	2.59	2.78	2.78	1.83%	12,403,335
Aug 25, 2026	2.75	2.79	2.68	2.73	2.73	-4.55%	9,387,800
Aug 24, 2026	2.90	2.95	2.82	2.86	2.86	-3.38%	11,220,335
Aug 21, 2026	3.02	3.06	2.94	2.96	2.96	-1.99%	14,936,579
Aug 20, 2026	2.91	3.04	2.87	3.02	3.02	7.09%	21,174,356
Aug 19, 2026	2.76	2.87	2.73	2.82	2.82	2.92%	15,691,524
Aug 18, 2026	2.69	2.75	2.58	2.74	2.74	5.38%	14,208,763
Aug 17, 2026	2.57	2.62	2.50	2.60	2.60	2.36%	7,147,508
Aug 14, 2026	2.54	2.61	2.53	2.54	2.54	0.40%	7,677,528
Aug 13, 2026	2.45	2.54	2.40	2.53	2.53	0.80%	7,484,320
Aug 12, 2026	2.51	2.53	2.47	2.51	2.51	-1.95%	7,390,474
Aug 11, 2026	2.49	2.58	2.48	2.56	2.56	1.99%	6,649,700
Aug 10, 2026	2.55	2.58	2.50	2.51	2.51	1.21%	11,905,025
Aug 7, 2026	2.43	2.59	2.40	2.48	2.48	0.40%	9,260,671
Aug 6, 2026	2.42	2.54	2.38	2.47	2.47	5.11%	14,644,247
Aug 5, 2026	2.39	2.42	2.31	2.35	2.35	-2.89%	19,069,512
Aug 4, 2026	2.40	2.43	2.32	2.42	2.42	-4.35%	16,416,963
Aug 3, 2026	2.55	2.61	2.48	2.53	2.53	-5.95%	16,112,109
Jul 31, 2026	2.58	2.71	2.57	2.69	2.69	5.08%	16,111,507
Jul 30, 2026	2.44	2.58	2.40	2.56	2.56	3.23%	15,964,435
Jul 29, 2026	2.49	2.50	2.39	2.48	2.48	5.98%	14,198,146
Jul 28, 2026	2.43	2.48	2.30	2.34	2.34	-4.10%	12,641,904
Jul 27, 2026	2.44	2.56	2.42	2.44	2.44	-7.22%	10,232,638
Jul 24, 2026	2.65	2.73	2.59	2.63	2.63	-4.01%	13,255,145
Jul 23, 2026	2.76	2.79	2.67	2.74	2.74	3.40%	13,925,471
Jul 22, 2026	2.50	2.67	2.50	2.65	2.65	9.50%	17,064,908
Jul 21, 2026	2.32	2.44	2.30	2.42	2.42	5.22%	12,902,633
Jul 20, 2026	2.22	2.37	2.22	2.30	2.30	2.68%	11,116,050
Jul 17, 2026	2.22	2.29	2.15	2.24	2.24	4.19%	14,919,956
Jul 16, 2026	2.32	2.35	2.13	2.15	2.15	-7.33%	13,614,252
Jul 15, 2026	2.50	2.52	2.27	2.32	2.32	-7.20%	21,955,971
Jul 14, 2026	2.45	2.61	2.42	2.50	2.50	2.46%	27,457,880
Jul 13, 2026	2.17	2.49	2.14	2.44	2.44	16.19%	42,165,107
Jul 10, 2026	2.21	2.22	2.05	2.10	2.10	-3.67%	12,568,531
Jul 9, 2026	2.26	2.27	2.13	2.18	2.18	-4.80%	18,099,226
Jul 8, 2026	2.30	2.38	2.20	2.29	2.29	3.62%	24,610,625
Jul 7, 2026	2.10	2.26	2.08	2.21	2.21	5.74%	14,153,256
Jul 6, 2026	2.09	2.16	2.06	2.09	2.09	0.97%	14,882,149
Jul 2, 2026	2.00	2.12	2.00	2.07	2.07	1.97%	14,747,401
Jul 1, 2026	2.09	2.12	2.00	2.03	2.03	-3.79%	15,210,147
Jun 30, 2026	2.12	2.20	2.07	2.11	2.11	1.44%	16,124,636
Jun 29, 2026	2.17	2.22	2.06	2.08	2.08	-4.59%	16,264,176
Jun 26, 2026	2.12	2.19	2.07	2.18	2.18	-	40,620,134
Jun 25, 2026	2.08	2.23	2.08	2.18	2.18	2.83%	15,978,584
Jun 24, 2026	2.22	2.25	2.11	2.12	2.12	-7.83%	18,588,704