Kosmos Energy Ltd (KOS) Historical Stock Data
1.99 ↓0.08 (-3.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KOS is up 0.32% a day on average. There have been 13 days where Kosmos Energy Ltd closed green and 17 days where KOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2.05 | 1.99 | ↓$0.06 (-2.93%) | 1.95 | 2.08 | 13.60M |
| 2025-05-13 | 1.92 | 2.07 | ↑$0.15 (7.81%) | 1.91 | 2.12 | 13.47M |
| 2025-05-12 | 1.92 | 1.91 | ↓$0.01 (-0.52%) | 1.90 | 2.01 | 12.61M |
| 2025-05-09 | 1.78 | 1.79 | ↑$0.01 (0.56%) | 1.76 | 1.83 | 9.60M |
| 2025-05-08 | 1.52 | 1.74 | ↑$0.22 (14.47%) | 1.50 | 1.77 | 17.28M |
| 2025-05-07 | 1.59 | 1.52 | ↓$0.07 (-4.40%) | 1.51 | 1.60 | 11.34M |
| 2025-05-06 | 1.55 | 1.54 | ↓$0.01 (-0.65%) | 1.45 | 1.59 | 15.19M |
| 2025-05-05 | 1.66 | 1.59 | ↓$0.07 (-4.22%) | 1.56 | 1.71 | 10.34M |
| 2025-05-02 | 1.66 | 1.70 | ↑$0.04 (2.41%) | 1.61 | 1.72 | 9.46M |
| 2025-05-01 | 1.52 | 1.63 | ↑$0.11 (7.24%) | 1.50 | 1.67 | 19.67M |
| 2025-04-30 | 1.62 | 1.54 | ↓$0.08 (-4.94%) | 1.52 | 1.63 | 14.36M |
| 2025-04-29 | 1.69 | 1.67 | ↓$0.02 (-1.18%) | 1.66 | 1.72 | 8.82M |
| 2025-04-28 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.68 | 1.78 | 5.16M |
| 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 |
Create an account or log in to view more rows.
$KOS said y’all dumb af
$KOS has just been halted from trading.
$KOS It's happening!
$KOS LOL
$KOS Come on.. Let it fall.. buy later bulls
$KOS bought more
$KOS just go up
$KOS Of course
$KOS Another boring day I believe
$KOS just added more