Kosmos Energy Ltd (KOS) Historical Stock Data

1.72 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KOS is up 0.00% a day on average. There have been 15 days where Kosmos Energy Ltd closed green and 15 days where KOS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	1.69	1.72	↑$0.03 (1.78%)	1.66	1.72	6.79M
2025-04-24	1.73	1.72	↓$0.01 (-0.58%)	1.71	1.78	5.95M
2025-04-23	1.83	1.74	↓$0.09 (-4.92%)	1.70	1.89	7.63M
2025-04-22	1.83	1.77	↓$0.06 (-3.28%)	1.76	1.89	8.13M
2025-04-21	1.74	1.80	↑$0.06 (3.45%)	1.68	1.86	12.24M
2025-04-17	1.79	1.79	↑$0.00 (0.00%)	1.71	1.83	10.68M
2025-04-16	1.64	1.66	↑$0.02 (1.22%)	1.61	1.74	9.87M
2025-04-15	1.62	1.59	↓$0.03 (-1.85%)	1.55	1.67	13.55M
2025-04-14	1.84	1.65	↓$0.19 (-10.33%)	1.63	1.86	9.80M
2025-04-11	1.61	1.81	↑$0.20 (12.42%)	1.58	1.82	12.04M
2025-04-10	1.73	1.60	↓$0.13 (-7.51%)	1.57	1.75	11.63M
2025-04-09	1.54	1.85	↑$0.31 (20.13%)	1.49	1.89	14.86M
2025-04-08	1.80	1.58	↓$0.22 (-11.98%)	1.53	1.86	18.70M
2025-04-07	1.49	1.71	↑$0.22 (14.77%)	1.44	1.74	19.03M
2025-04-04	1.62	1.52	↓$0.10 (-6.17%)	1.39	1.63	22.28M
2025-04-03	2.10	1.80	↓$0.30 (-14.29%)	1.79	2.12	16.73M
2025-04-02	2.20	2.28	↑$0.08 (3.64%)	2.19	2.29	8.25M
2025-04-01	2.31	2.25	↓$0.06 (-2.60%)	2.21	2.32	8.66M
2025-03-31	2.18	2.28	↑$0.10 (4.59%)	2.14	2.31	11.79M
2025-03-28	2.32	2.22	↓$0.10 (-4.31%)	2.20	2.37	6.37M
2025-03-27	2.34	2.31	↓$0.03 (-1.28%)	2.28	2.36	8.48M
2025-03-26	2.29	2.34	↑$0.05 (2.18%)	2.29	2.39	5.97M
2025-03-25	2.25	2.27	↑$0.02 (0.89%)	2.24	2.32	5.68M
2025-03-24	2.27	2.26	↓$0.01 (-0.44%)	2.20	2.34	10.33M
2025-03-21	2.28	2.26	↓$0.02 (-0.88%)	2.24	2.33	13.75M
2025-03-20	2.27	2.31	↑$0.04 (1.76%)	2.26	2.34	9.01M
2025-03-19	2.27	2.31	↑$0.04 (1.76%)	2.25	2.34	15.29M
2025-03-18	2.30	2.27	↓$0.03 (-1.30%)	2.23	2.34	10.91M
2025-03-17	2.25	2.27	↑$0.02 (0.89%)	2.21	2.33	14.65M
2025-03-14	2.18	2.23	↑$0.05 (2.29%)	2.15	2.27	6.74M