Kosmos Energy Ltd (KOS) Historical Stock Data
4.02 ↑0.02 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KOS is down -0.38% a day on average. There have been 14 days where Kosmos Energy Ltd closed green and 16 days where KOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.04 | 4.02 | ↓$0.02 (-0.50%) | 4.00 | 4.10 | 3.58M |
| 2024-11-21 | 3.94 | 4.00 | ↑$0.06 (1.52%) | 3.94 | 4.07 | 4.02M |
| 2024-11-20 | 3.91 | 3.90 | ↓$0.01 (-0.26%) | 3.85 | 3.99 | 4.36M |
| 2024-11-19 | 3.90 | 3.91 | ↑$0.01 (0.26%) | 3.85 | 3.98 | 6.50M |
| 2024-11-18 | 3.98 | 4.04 | ↑$0.06 (1.51%) | 3.92 | 4.11 | 5.82M |
| 2024-11-15 | 4.11 | 3.89 | ↓$0.22 (-5.35%) | 3.87 | 4.20 | 10.12M |
| 2024-11-14 | 3.91 | 4.11 | ↑$0.20 (5.12%) | 3.91 | 4.22 | 13.38M |
| 2024-11-13 | 3.84 | 3.89 | ↑$0.05 (1.30%) | 3.77 | 3.98 | 15.73M |
| 2024-11-12 | 3.81 | 3.85 | ↑$0.04 (1.05%) | 3.72 | 3.92 | 12.85M |
| 2024-11-11 | 3.60 | 3.82 | ↑$0.22 (6.11%) | 3.58 | 3.85 | 10.71M |
| 2024-11-08 | 3.60 | 3.62 | ↑$0.02 (0.56%) | 3.49 | 3.64 | 10.35M |
| 2024-11-07 | 3.81 | 3.62 | ↓$0.19 (-4.99%) | 3.61 | 3.81 | 7.76M |
| 2024-11-06 | 3.89 | 3.80 | ↓$0.09 (-2.31%) | 3.65 | 4.01 | 11.89M |
| 2024-11-05 | 3.59 | 3.71 | ↑$0.12 (3.34%) | 3.55 | 3.80 | 9.50M |
| 2024-11-04 | 3.65 | 3.62 | ↓$0.03 (-0.82%) | 3.55 | 3.75 | 12.60M |
| 2024-11-01 | 3.83 | 3.68 | ↓$0.15 (-3.92%) | 3.66 | 3.89 | 9.72M |
| 2024-10-31 | 3.86 | 3.76 | ↓$0.10 (-2.59%) | 3.71 | 3.90 | 8.16M |
| 2024-10-30 | 3.82 | 3.82 | ↑$0.00 (0.00%) | 3.80 | 3.90 | 4.42M |
| 2024-10-29 | 3.95 | 3.79 | ↓$0.16 (-4.05%) | 3.78 | 3.98 | 7.47M |
| 2024-10-28 | 3.99 | 3.98 | ↓$0.01 (-0.25%) | 3.93 | 4.06 | 8.22M |
| 2024-10-25 | 4.07 | 4.17 | ↑$0.10 (2.46%) | 4.01 | 4.17 | 8.94M |
| 2024-10-24 | 4.05 | 4.02 | ↓$0.03 (-0.74%) | 3.90 | 4.08 | 8.38M |
| 2024-10-23 | 4.07 | 3.98 | ↓$0.09 (-2.21%) | 3.92 | 4.09 | 5.95M |
| 2024-10-22 | 4.28 | 4.08 | ↓$0.20 (-4.67%) | 4.08 | 4.32 | 6.08M |
| 2024-10-21 | 4.29 | 4.24 | ↓$0.05 (-1.17%) | 4.17 | 4.34 | 4.18M |
| 2024-10-18 | 4.22 | 4.22 | ↑$0.00 (0.00%) | 4.13 | 4.26 | 5.43M |
| 2024-10-17 | 4.16 | 4.21 | ↑$0.05 (1.20%) | 4.12 | 4.25 | 7.80M |
| 2024-10-16 | 4.03 | 4.16 | ↑$0.13 (3.23%) | 4.03 | 4.28 | 9.94M |
| 2024-10-15 | 4.09 | 3.98 | ↓$0.11 (-2.69%) | 3.96 | 4.13 | 11.67M |
| 2024-10-14 | 4.38 | 4.27 | ↓$0.11 (-2.51%) | 4.23 | 4.39 | 3.94M |
Create an account or log in to view more rows.
$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
$KOS C'mon
do a spike!!
$KOS good support.....