Kosmos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	3.07	3.21	2.98	3.20	3.20	3.90%	18,380,384
Apr 30, 2026	2.97	3.10	2.93	3.08	3.08	0.65%	23,678,504
Apr 29, 2026	3.05	3.12	2.95	3.06	3.06	3.38%	16,591,551
Apr 28, 2026	3.05	3.13	2.94	2.96	2.96	1.02%	17,163,077
Apr 27, 2026	2.88	2.95	2.86	2.93	2.93	4.27%	9,832,576
Apr 24, 2026	2.82	2.87	2.72	2.81	2.81	-2.09%	12,608,234
Apr 23, 2026	2.82	2.91	2.75	2.87	2.87	0.70%	14,570,292
Apr 22, 2026	2.68	2.86	2.66	2.85	2.85	7.55%	14,372,049
Apr 21, 2026	2.53	2.66	2.53	2.65	2.65	5.16%	11,719,045
Apr 20, 2026	2.52	2.55	2.46	2.52	2.52	1.61%	13,635,324
Apr 17, 2026	2.37	2.51	2.33	2.48	2.48	-5.70%	20,130,277
Apr 16, 2026	2.60	2.70	2.59	2.63	2.63	1.94%	11,717,513
Apr 15, 2026	2.51	2.66	2.49	2.58	2.58	3.20%	14,313,588
Apr 14, 2026	2.58	2.60	2.47	2.50	2.50	-4.58%	18,978,441
Apr 13, 2026	2.65	2.71	2.58	2.62	2.62	1.95%	20,544,489
Apr 10, 2026	2.55	2.62	2.47	2.57	2.57	0.78%	18,696,263
Apr 9, 2026	2.75	2.76	2.52	2.55	2.55	-7.94%	27,622,591
Apr 8, 2026	2.60	2.83	2.54	2.77	2.77	-8.58%	39,944,705
Apr 7, 2026	3.12	3.16	2.96	3.03	3.03	-2.26%	22,439,034
Apr 6, 2026	2.91	3.17	2.88	3.10	3.10	6.16%	38,551,807
Apr 2, 2026	2.93	2.99	2.77	2.92	2.92	8.55%	34,964,159
Apr 1, 2026	2.64	2.74	2.60	2.69	2.69	-3.24%	22,739,762
Mar 31, 2026	2.92	3.01	2.70	2.78	2.78	-6.08%	31,168,156
Mar 30, 2026	3.00	3.02	2.89	2.96	2.96	1.72%	27,980,959
Mar 27, 2026	2.92	2.93	2.77	2.91	2.91	1.39%	28,586,361
Mar 26, 2026	2.71	3.00	2.71	2.87	2.87	7.89%	31,628,972
Mar 25, 2026	2.68	2.71	2.62	2.66	2.66	-2.21%	17,552,688
Mar 24, 2026	2.74	2.85	2.68	2.72	2.72	1.12%	18,115,125
Mar 23, 2026	2.61	2.80	2.54	2.69	2.69	-5.28%	24,778,522
Mar 20, 2026	2.89	3.01	2.80	2.84	2.84	-4.70%	57,999,834
Mar 19, 2026	2.65	2.99	2.61	2.98	2.98	12.03%	62,576,836
Mar 18, 2026	2.47	2.66	2.45	2.66	2.66	10.83%	29,847,815
Mar 17, 2026	2.35	2.47	2.26	2.40	2.40	3.45%	32,987,687
Mar 16, 2026	2.31	2.46	2.25	2.32	2.32	-0.43%	29,092,796
Mar 13, 2026	2.26	2.41	2.23	2.33	2.33	2.19%	34,582,562
Mar 12, 2026	2.09	2.29	2.04	2.28	2.28	13.43%	51,476,502
Mar 11, 2026	1.96	2.06	1.89	2.01	2.01	-16.60%	115,949,746
Mar 10, 2026	2.45	2.52	2.26	2.41	2.41	-5.86%	27,962,074
Mar 9, 2026	2.69	2.77	2.50	2.56	2.56	-0.39%	31,634,000
Mar 6, 2026	2.62	2.68	2.51	2.57	2.57	1.58%	32,587,738
Mar 5, 2026	2.57	2.70	2.46	2.53	2.53	-0.39%	29,570,008
Mar 4, 2026	2.47	2.59	2.31	2.54	2.54	-1.17%	21,432,750
Mar 3, 2026	2.43	2.66	2.27	2.57	2.57	7.08%	37,479,683
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