Kosmos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	3.07	3.12	2.98	3.03	3.03	-2.88%	8,383,226
May 21, 2026	3.10	3.18	2.95	3.12	3.12	3.65%	21,281,966
May 20, 2026	3.12	3.29	2.99	3.01	3.01	-5.35%	12,718,894
May 19, 2026	3.22	3.27	3.12	3.18	3.18	-0.93%	11,630,523
May 18, 2026	3.19	3.34	3.17	3.21	3.21	-0.62%	13,724,538
May 15, 2026	2.98	3.26	2.97	3.23	3.23	10.24%	15,780,029
May 14, 2026	2.95	3.00	2.91	2.93	2.93	-2.01%	6,392,012
May 13, 2026	3.07	3.09	2.96	2.99	2.99	-3.55%	9,442,861
May 12, 2026	2.96	3.10	2.95	3.10	3.10	7.64%	13,892,306
May 11, 2026	2.85	2.93	2.77	2.88	2.88	4.73%	15,955,805
May 8, 2026	2.86	2.88	2.75	2.75	2.75	-4.84%	8,092,646
May 7, 2026	2.85	2.94	2.73	2.89	2.89	-	17,186,078
May 6, 2026	2.89	3.04	2.86	2.89	2.89	-7.37%	22,143,591
May 5, 2026	3.16	3.24	2.95	3.12	3.12	-4.59%	27,908,795
May 4, 2026	3.25	3.32	3.22	3.27	3.27	2.19%	18,431,497
May 1, 2026	3.07	3.21	2.98	3.20	3.20	3.90%	18,459,396
Apr 30, 2026	2.97	3.10	2.93	3.08	3.08	0.65%	23,872,596
Apr 29, 2026	3.05	3.12	2.95	3.06	3.06	3.38%	16,994,368
Apr 28, 2026	3.05	3.13	2.94	2.96	2.96	1.02%	17,178,138
Apr 27, 2026	2.88	2.95	2.86	2.93	2.93	4.27%	10,050,002
Apr 24, 2026	2.82	2.87	2.72	2.81	2.81	-2.09%	12,613,977
Apr 23, 2026	2.82	2.91	2.75	2.87	2.87	0.70%	14,578,493
Apr 22, 2026	2.68	2.86	2.66	2.85	2.85	7.55%	14,444,733
Apr 21, 2026	2.53	2.66	2.53	2.65	2.65	5.16%	11,802,288
Apr 20, 2026	2.52	2.55	2.46	2.52	2.52	1.61%	14,471,575
Apr 17, 2026	2.37	2.51	2.33	2.48	2.48	-5.70%	20,151,461
Apr 16, 2026	2.60	2.70	2.59	2.63	2.63	1.94%	12,369,613
Apr 15, 2026	2.51	2.66	2.49	2.58	2.58	3.20%	14,940,305
Apr 14, 2026	2.58	2.60	2.47	2.50	2.50	-4.58%	19,631,420
Apr 13, 2026	2.65	2.71	2.58	2.62	2.62	1.95%	21,095,222
Apr 10, 2026	2.55	2.62	2.47	2.57	2.57	0.78%	19,127,930
Apr 9, 2026	2.75	2.76	2.52	2.55	2.55	-7.94%	27,700,594
Apr 8, 2026	2.60	2.83	2.54	2.77	2.77	-8.58%	40,024,204
Apr 7, 2026	3.12	3.16	2.96	3.03	3.03	-2.26%	23,286,352
Apr 6, 2026	2.91	3.17	2.88	3.10	3.10	6.16%	38,594,716
Apr 2, 2026	2.93	2.99	2.77	2.92	2.92	8.55%	35,093,093
Apr 1, 2026	2.64	2.74	2.60	2.69	2.69	-3.24%	22,766,087
Mar 31, 2026	2.92	3.01	2.70	2.78	2.78	-6.08%	31,241,208
Mar 30, 2026	3.00	3.02	2.89	2.96	2.96	1.72%	28,357,963
Mar 27, 2026	2.92	2.93	2.77	2.91	2.91	1.39%	28,737,063
Mar 26, 2026	2.71	3.00	2.71	2.87	2.87	7.89%	31,783,117
Mar 25, 2026	2.68	2.71	2.62	2.66	2.66	-2.21%	17,605,663
Mar 24, 2026	2.74	2.85	2.68	2.72	2.72	1.12%	18,388,908
Mar 23, 2026	2.61	2.80	2.54	2.69	2.69	-5.28%	24,805,276
Mar 20, 2026	2.89	3.01	2.80	2.84	2.84	-4.70%	58,487,603
Mar 19, 2026	2.65	2.99	2.61	2.98	2.98	12.03%	62,982,080
Mar 18, 2026	2.47	2.66	2.45	2.66	2.66	10.83%	29,958,303
Mar 17, 2026	2.35	2.47	2.26	2.40	2.40	3.45%	33,025,399
Mar 16, 2026	2.31	2.46	2.25	2.32	2.32	-0.43%	29,183,630
Mar 13, 2026	2.26	2.41	2.23	2.33	2.33	2.19%	34,666,795