Kosmos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	2.27	2.32	2.12	2.20	2.20	-2.22%	20,377,534
Nov 4, 2026	2.50	2.50	2.17	2.25	2.25	-13.13%	27,595,137
Nov 3, 2026	2.42	2.61	2.32	2.59	2.59	4.86%	24,218,596
Nov 2, 2026	2.55	2.60	2.38	2.47	2.47	-13.33%	39,413,048
Oct 30, 2026	2.69	2.90	2.68	2.85	2.85	6.34%	26,190,872
Oct 29, 2026	2.74	2.77	2.66	2.68	2.68	-2.90%	12,980,695
Oct 28, 2026	2.75	2.82	2.75	2.76	2.76	-0.36%	14,713,595
Oct 27, 2026	2.86	2.86	2.74	2.77	2.77	-2.81%	14,091,891
Oct 26, 2026	2.82	2.95	2.82	2.85	2.85	-0.70%	19,999,338
Oct 23, 2026	2.76	2.93	2.75	2.87	2.87	6.30%	17,490,148
Oct 22, 2026	2.72	2.80	2.67	2.70	2.70	-	12,897,799
Oct 21, 2026	2.72	2.72	2.61	2.70	2.70	-2.17%	14,865,027
Oct 20, 2026	2.83	2.84	2.67	2.76	2.76	-1.08%	9,098,555
Oct 19, 2026	2.76	2.84	2.76	2.79	2.79	0.36%	12,191,340
Oct 16, 2026	2.71	2.81	2.65	2.78	2.78	3.73%	11,237,885
Oct 15, 2026	2.74	2.74	2.60	2.68	2.68	-1.11%	7,840,672
Oct 14, 2026	2.81	2.82	2.69	2.71	2.71	-2.52%	10,311,134
Oct 13, 2026	2.75	2.82	2.72	2.78	2.78	2.21%	7,529,554
Oct 12, 2026	2.70	2.78	2.66	2.72	2.72	3.03%	10,065,899
Oct 9, 2026	2.71	2.74	2.62	2.64	2.64	-1.86%	8,917,668
Oct 8, 2026	2.69	2.75	2.64	2.69	2.69	3.86%	12,176,204
Oct 7, 2026	2.64	2.70	2.55	2.59	2.59	-0.38%	11,770,019
Oct 6, 2026	2.54	2.64	2.47	2.60	2.60	3.17%	16,291,498
Oct 5, 2026	2.52	2.63	2.43	2.52	2.52	0.40%	16,517,273
Oct 2, 2026	2.54	2.57	2.47	2.51	2.51	-2.71%	11,981,964
Oct 1, 2026	2.55	2.63	2.49	2.58	2.58	1.57%	13,707,590
Sep 30, 2026	2.56	2.60	2.43	2.54	2.54	-1.55%	15,385,448
Sep 29, 2026	2.52	2.66	2.50	2.58	2.58	-	11,584,412
Sep 28, 2026	2.70	2.73	2.56	2.58	2.58	-2.64%	17,882,211
Sep 25, 2026	2.72	2.75	2.61	2.65	2.65	-5.02%	11,566,648
Sep 24, 2026	2.70	2.85	2.69	2.79	2.79	5.28%	11,805,903
Sep 23, 2026	2.62	2.69	2.55	2.65	2.65	3.11%	16,395,121
Sep 22, 2026	2.55	2.63	2.52	2.57	2.57	-2.28%	14,224,094
Sep 21, 2026	2.63	2.66	2.58	2.63	2.63	-3.66%	12,620,314
Sep 18, 2026	2.87	2.87	2.72	2.73	2.73	-3.87%	15,663,116
Sep 17, 2026	2.82	2.89	2.81	2.84	2.84	-1.05%	8,811,610
Sep 16, 2026	2.98	3.00	2.85	2.87	2.87	-7.12%	16,267,859
Sep 15, 2026	2.96	3.10	2.95	3.09	3.09	5.82%	13,283,918
Sep 14, 2026	3.12	3.15	2.89	2.92	2.92	-3.31%	16,085,874
Sep 11, 2026	2.89	3.04	2.89	3.02	3.02	2.72%	13,018,528
Sep 10, 2026	2.94	3.00	2.87	2.94	2.94	2.44%	10,297,173
Sep 9, 2026	2.96	2.96	2.83	2.87	2.87	0.70%	10,073,968
Sep 8, 2026	2.89	2.92	2.80	2.85	2.85	2.52%	7,538,592
Sep 4, 2026	2.77	2.80	2.68	2.78	2.78	-1.42%	14,308,875
Sep 3, 2026	2.95	2.95	2.81	2.82	2.82	-3.75%	8,813,763
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