Kosmos Energy Ltd. (KOS)
NYSE: KOS · Real-Time Price · USD
1.730
-0.010 (-0.57%)
Aug 15, 2025, 10:40 AM - Market open
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.76 | 1.77 | 1.71 | 1.74 | 1.74 | -1.14% | 9,718,758 |
| Aug 13, 2025 | 1.70 | 1.77 | 1.69 | 1.76 | 1.76 | 2.33% | 9,971,765 |
| Aug 12, 2025 | 1.71 | 1.81 | 1.71 | 1.72 | 1.72 | 1.18% | 11,135,274 |
| Aug 11, 2025 | 1.75 | 1.78 | 1.68 | 1.70 | 1.70 | -2.86% | 7,736,921 |
| Aug 8, 2025 | 1.84 | 1.89 | 1.73 | 1.75 | 1.75 | -3.85% | 12,760,425 |
| Aug 7, 2025 | 1.89 | 1.96 | 1.80 | 1.82 | 1.82 | -1.09% | 7,192,804 |
| Aug 6, 2025 | 1.85 | 1.96 | 1.83 | 1.84 | 1.84 | - | 12,444,407 |
| Aug 5, 2025 | 1.88 | 1.94 | 1.77 | 1.84 | 1.84 | -3.16% | 16,243,370 |
| Aug 4, 2025 | 1.88 | 1.96 | 1.76 | 1.90 | 1.90 | -2.56% | 12,969,011 |
| Aug 1, 2025 | 2.10 | 2.12 | 1.94 | 1.95 | 1.95 | -9.30% | 14,753,847 |
| Jul 31, 2025 | 2.16 | 2.25 | 2.11 | 2.15 | 2.15 | -2.27% | 7,850,734 |
| Jul 30, 2025 | 2.32 | 2.32 | 2.14 | 2.20 | 2.20 | -5.17% | 7,810,542 |
| Jul 29, 2025 | 2.40 | 2.43 | 2.28 | 2.32 | 2.32 | -2.93% | 7,486,917 |
| Jul 28, 2025 | 2.28 | 2.40 | 2.23 | 2.39 | 2.39 | 7.66% | 7,570,070 |
| Jul 25, 2025 | 2.29 | 2.30 | 2.21 | 2.22 | 2.22 | -2.20% | 5,455,068 |
| Jul 24, 2025 | 2.13 | 2.35 | 2.12 | 2.27 | 2.27 | 6.57% | 10,183,823 |
| Jul 23, 2025 | 2.05 | 2.14 | 2.02 | 2.13 | 2.13 | 4.93% | 6,492,115 |
| Jul 22, 2025 | 1.96 | 2.05 | 1.96 | 2.03 | 2.03 | 3.57% | 5,436,556 |
| Jul 21, 2025 | 2.04 | 2.05 | 1.95 | 1.96 | 1.96 | -2.97% | 5,274,420 |
| Jul 18, 2025 | 2.08 | 2.14 | 2.01 | 2.02 | 2.02 | -1.46% | 7,349,939 |
| Jul 17, 2025 | 1.92 | 2.06 | 1.90 | 2.05 | 2.05 | 7.33% | 6,308,026 |
| Jul 16, 2025 | 2.00 | 2.02 | 1.89 | 1.91 | 1.91 | -3.54% | 4,491,234 |
| Jul 15, 2025 | 2.06 | 2.09 | 1.97 | 1.98 | 1.98 | -3.41% | 5,545,748 |
| Jul 14, 2025 | 2.15 | 2.16 | 2.01 | 2.05 | 2.05 | -5.53% | 7,111,035 |
| Jul 11, 2025 | 2.12 | 2.21 | 2.12 | 2.17 | 2.17 | 0.93% | 6,036,314 |
| Jul 10, 2025 | 2.10 | 2.19 | 2.09 | 2.15 | 2.15 | 1.90% | 5,767,961 |
| Jul 9, 2025 | 2.12 | 2.17 | 2.10 | 2.11 | 2.11 | -1.40% | 6,044,634 |
| Jul 8, 2025 | 2.02 | 2.17 | 2.02 | 2.14 | 2.14 | 6.47% | 9,121,826 |
| Jul 7, 2025 | 1.96 | 2.12 | 1.94 | 2.01 | 2.01 | 1.52% | 10,708,986 |
| Jul 3, 2025 | 1.98 | 2.01 | 1.96 | 1.98 | 1.98 | - | 3,460,724 |
| Jul 2, 2025 | 1.92 | 2.01 | 1.85 | 1.98 | 1.98 | 5.32% | 8,814,736 |
| Jul 1, 2025 | 1.72 | 1.90 | 1.70 | 1.88 | 1.88 | 9.30% | 10,900,619 |
| Jun 30, 2025 | 1.84 | 1.85 | 1.71 | 1.72 | 1.72 | -6.01% | 9,670,416 |
| Jun 27, 2025 | 1.88 | 1.90 | 1.82 | 1.83 | 1.83 | -2.14% | 18,664,373 |
| Jun 26, 2025 | 1.88 | 1.93 | 1.83 | 1.87 | 1.87 | 0.54% | 7,341,263 |
| Jun 25, 2025 | 1.92 | 1.94 | 1.83 | 1.86 | 1.86 | -4.12% | 6,413,131 |
| Jun 24, 2025 | 1.92 | 1.99 | 1.88 | 1.94 | 1.94 | -3.00% | 11,825,588 |
| Jun 23, 2025 | 2.20 | 2.22 | 1.98 | 2.00 | 2.00 | -7.83% | 14,005,784 |
| Jun 20, 2025 | 2.18 | 2.22 | 2.13 | 2.17 | 2.17 | - | 18,348,809 |
| Jun 18, 2025 | 2.24 | 2.27 | 2.16 | 2.17 | 2.17 | -2.69% | 14,189,404 |
| Jun 17, 2025 | 2.25 | 2.32 | 2.19 | 2.23 | 2.23 | 1.36% | 18,084,873 |
| Jun 16, 2025 | 2.21 | 2.26 | 2.09 | 2.20 | 2.20 | -2.22% | 17,312,422 |
| Jun 13, 2025 | 2.25 | 2.32 | 2.18 | 2.25 | 2.25 | 7.66% | 25,999,709 |
| Jun 12, 2025 | 2.06 | 2.14 | 2.03 | 2.09 | 2.09 | -1.88% | 10,436,019 |
| Jun 11, 2025 | 2.05 | 2.19 | 2.02 | 2.13 | 2.13 | 6.50% | 21,574,012 |
| Jun 10, 2025 | 1.99 | 2.08 | 1.95 | 2.00 | 2.00 | 1.52% | 14,143,785 |
| Jun 9, 2025 | 1.93 | 2.00 | 1.91 | 1.97 | 1.97 | 3.68% | 10,096,054 |
| Jun 6, 2025 | 1.82 | 1.97 | 1.80 | 1.90 | 1.90 | 7.95% | 11,016,199 |
| Jun 5, 2025 | 1.81 | 1.84 | 1.75 | 1.76 | 1.76 | -2.76% | 6,747,872 |
| Jun 4, 2025 | 1.87 | 1.91 | 1.78 | 1.81 | 1.81 | -0.55% | 13,862,500 |