Kosmos Energy Ltd (KOS) Historical Stock Data
3.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KOS is down -1.36% a day on average. There have been 12 days where Kosmos Energy Ltd closed green and 18 days where KOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 3.11 | 3.10 | ↓$0.01 (-0.32%) | 3.02 | 3.15 | 2.60M |
| 2024-12-23 | 3.04 | 3.08 | ↑$0.04 (1.32%) | 2.88 | 3.09 | 9.16M |
| 2024-12-20 | 3.03 | 3.01 | ↓$0.02 (-0.66%) | 3.01 | 3.19 | 15.07M |
| 2024-12-19 | 3.22 | 3.09 | ↓$0.13 (-4.04%) | 3.07 | 3.33 | 14.04M |
| 2024-12-18 | 3.22 | 3.17 | ↓$0.05 (-1.55%) | 3.12 | 3.45 | 19.52M |
| 2024-12-17 | 3.13 | 3.23 | ↑$0.10 (3.19%) | 3.00 | 3.27 | 31.84M |
| 2024-12-16 | 2.93 | 2.71 | ↓$0.22 (-7.51%) | 2.62 | 2.96 | 37.01M |
| 2024-12-13 | 3.26 | 3.01 | ↓$0.25 (-7.67%) | 2.99 | 3.27 | 22.85M |
| 2024-12-12 | 3.65 | 3.15 | ↓$0.50 (-13.70%) | 3.13 | 3.69 | 25.77M |
| 2024-12-11 | 3.73 | 3.71 | ↓$0.02 (-0.54%) | 3.66 | 3.77 | 9.25M |
| 2024-12-10 | 3.63 | 3.70 | ↑$0.07 (1.93%) | 3.58 | 3.77 | 6.64M |
| 2024-12-09 | 3.57 | 3.62 | ↑$0.05 (1.40%) | 3.51 | 3.66 | 9.76M |
| 2024-12-06 | 3.54 | 3.46 | ↓$0.08 (-2.26%) | 3.39 | 3.55 | 7.72M |
| 2024-12-05 | 3.70 | 3.54 | ↓$0.16 (-4.32%) | 3.53 | 3.73 | 6.88M |
| 2024-12-04 | 3.81 | 3.67 | ↓$0.14 (-3.67%) | 3.60 | 3.84 | 7.73M |
| 2024-12-03 | 3.85 | 3.81 | ↓$0.04 (-1.04%) | 3.74 | 3.90 | 4.55M |
| 2024-12-02 | 3.91 | 3.80 | ↓$0.11 (-2.81%) | 3.76 | 3.96 | 6.23M |
| 2024-11-29 | 3.94 | 3.94 | ↑$0.00 (0.00%) | 3.87 | 3.98 | 3.63M |
| 2024-11-27 | 3.85 | 3.90 | ↑$0.05 (1.30%) | 3.85 | 3.99 | 5.33M |
| 2024-11-26 | 3.93 | 3.83 | ↓$0.10 (-2.54%) | 3.81 | 3.95 | 3.67M |
| 2024-11-25 | 4.03 | 3.95 | ↓$0.08 (-1.99%) | 3.94 | 4.13 | 4.48M |
| 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 |
Create an account or log in to view more rows.
$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
$KOS C'mon
do a spike!!