Kosmos Energy Ltd. (KOS)
NYSE: KOS · Real-Time Price · USD
1.985
-0.085 (-4.11%)
May 14, 2025, 12:51 PM - Market open
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 2.05 | 2.08 | 2.01 | 2.02 | - | -2.66% | 1,226,171 |
| May 13, 2025 | 1.92 | 2.12 | 1.91 | 2.07 | 2.07 | 8.38% | 13,468,872 |
| May 12, 2025 | 1.92 | 2.01 | 1.90 | 1.91 | 1.91 | 6.70% | 12,611,996 |
| May 9, 2025 | 1.78 | 1.83 | 1.76 | 1.79 | 1.79 | 2.87% | 9,605,415 |
| May 8, 2025 | 1.52 | 1.77 | 1.50 | 1.74 | 1.74 | 14.47% | 17,279,814 |
| May 7, 2025 | 1.59 | 1.60 | 1.51 | 1.52 | 1.52 | -1.30% | 11,338,223 |
| May 6, 2025 | 1.55 | 1.59 | 1.45 | 1.54 | 1.54 | -3.14% | 15,196,027 |
| May 5, 2025 | 1.66 | 1.71 | 1.56 | 1.59 | 1.59 | -6.47% | 10,354,329 |
| May 2, 2025 | 1.66 | 1.72 | 1.61 | 1.70 | 1.70 | 4.29% | 9,460,175 |
| May 1, 2025 | 1.52 | 1.67 | 1.50 | 1.63 | 1.63 | 5.84% | 19,668,294 |
| Apr 30, 2025 | 1.62 | 1.63 | 1.52 | 1.54 | 1.54 | -7.78% | 14,361,709 |
| Apr 29, 2025 | 1.69 | 1.72 | 1.66 | 1.67 | 1.67 | -2.34% | 8,817,734 |
| Apr 28, 2025 | 1.72 | 1.78 | 1.68 | 1.71 | 1.71 | -0.58% | 5,161,104 |
| Apr 25, 2025 | 1.69 | 1.72 | 1.66 | 1.72 | 1.72 | - | 6,795,071 |
| Apr 24, 2025 | 1.73 | 1.78 | 1.71 | 1.72 | 1.72 | -1.15% | 5,963,717 |
| Apr 23, 2025 | 1.83 | 1.89 | 1.70 | 1.74 | 1.74 | -1.69% | 7,629,962 |
| Apr 22, 2025 | 1.83 | 1.89 | 1.76 | 1.77 | 1.77 | -1.67% | 8,127,021 |
| Apr 21, 2025 | 1.74 | 1.86 | 1.68 | 1.80 | 1.80 | 0.56% | 12,240,223 |
| Apr 17, 2025 | 1.79 | 1.83 | 1.71 | 1.79 | 1.79 | 7.83% | 10,682,222 |
| Apr 16, 2025 | 1.64 | 1.74 | 1.61 | 1.66 | 1.66 | 4.40% | 9,873,349 |
| Apr 15, 2025 | 1.62 | 1.67 | 1.55 | 1.59 | 1.59 | -3.64% | 13,546,872 |
| Apr 14, 2025 | 1.84 | 1.86 | 1.63 | 1.65 | 1.65 | -8.84% | 9,805,358 |
| Apr 11, 2025 | 1.61 | 1.82 | 1.58 | 1.81 | 1.81 | 13.12% | 12,035,935 |
| Apr 10, 2025 | 1.73 | 1.75 | 1.57 | 1.60 | 1.60 | -13.51% | 11,633,189 |
| Apr 9, 2025 | 1.54 | 1.89 | 1.49 | 1.85 | 1.85 | 17.09% | 14,858,583 |
| Apr 8, 2025 | 1.80 | 1.86 | 1.53 | 1.58 | 1.58 | -7.60% | 18,699,969 |
| Apr 7, 2025 | 1.49 | 1.74 | 1.44 | 1.71 | 1.71 | 12.50% | 19,038,152 |
| Apr 4, 2025 | 1.62 | 1.63 | 1.39 | 1.52 | 1.52 | -15.56% | 22,282,583 |
| Apr 3, 2025 | 2.10 | 2.12 | 1.79 | 1.80 | 1.80 | -21.05% | 16,735,816 |
| Apr 2, 2025 | 2.20 | 2.29 | 2.19 | 2.28 | 2.28 | 1.33% | 8,255,281 |
| Apr 1, 2025 | 2.31 | 2.32 | 2.21 | 2.25 | 2.25 | -1.32% | 8,662,153 |
| Mar 31, 2025 | 2.18 | 2.31 | 2.14 | 2.28 | 2.28 | 2.70% | 11,791,273 |
| Mar 28, 2025 | 2.32 | 2.37 | 2.20 | 2.22 | 2.22 | -3.90% | 6,370,207 |
| Mar 27, 2025 | 2.34 | 2.36 | 2.28 | 2.31 | 2.31 | -1.28% | 8,475,252 |
| Mar 26, 2025 | 2.29 | 2.39 | 2.29 | 2.34 | 2.34 | 3.08% | 5,973,221 |
| Mar 25, 2025 | 2.25 | 2.32 | 2.24 | 2.27 | 2.27 | 0.44% | 5,682,643 |
| Mar 24, 2025 | 2.27 | 2.34 | 2.20 | 2.26 | 2.26 | - | 10,334,982 |
| Mar 21, 2025 | 2.28 | 2.33 | 2.24 | 2.26 | 2.26 | -2.16% | 13,747,848 |
| Mar 20, 2025 | 2.27 | 2.34 | 2.26 | 2.31 | 2.31 | - | 9,008,844 |
| Mar 19, 2025 | 2.27 | 2.34 | 2.25 | 2.31 | 2.31 | 1.76% | 15,294,273 |
| Mar 18, 2025 | 2.30 | 2.34 | 2.23 | 2.27 | 2.27 | - | 10,911,865 |
| Mar 17, 2025 | 2.25 | 2.33 | 2.21 | 2.27 | 2.27 | 1.79% | 14,648,402 |
| Mar 14, 2025 | 2.18 | 2.27 | 2.15 | 2.23 | 2.23 | 3.24% | 6,737,430 |
| Mar 13, 2025 | 2.25 | 2.29 | 2.11 | 2.16 | 2.16 | -4.85% | 12,400,195 |
| Mar 12, 2025 | 2.25 | 2.34 | 2.21 | 2.27 | 2.27 | 2.25% | 7,161,971 |
| Mar 11, 2025 | 2.15 | 2.26 | 2.15 | 2.22 | 2.22 | 4.72% | 11,125,342 |
| Mar 10, 2025 | 2.21 | 2.24 | 2.07 | 2.12 | 2.12 | -3.20% | 8,165,591 |
| Mar 7, 2025 | 2.16 | 2.25 | 2.15 | 2.19 | 2.19 | 2.82% | 17,462,469 |
| Mar 6, 2025 | 2.24 | 2.29 | 2.11 | 2.13 | 2.13 | -7.39% | 15,221,581 |
| Mar 5, 2025 | 2.31 | 2.34 | 2.19 | 2.30 | 2.30 | -2.54% | 10,860,927 |