Kosmos Energy Ltd. KOS
NYSE · United States · Energy Minerals
$2.57+0.03 (+1.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.61 | +2.56% | $2.55 | $2.61 | $2.48 | 4.04M |
| 2026-09-30 | $2.54 | -1.55% | $2.56 | $2.60 | $2.43 | 15.84M |
| 2026-09-29 | $2.58 | 0.00% | $2.52 | $2.66 | $2.50 | 11.58M |
| 2026-09-28 | $2.58 | -2.64% | $2.70 | $2.73 | $2.56 | 17.89M |
| 2026-09-25 | $2.65 | -5.02% | $2.72 | $2.75 | $2.61 | 11.86M |
| 2026-09-24 | $2.79 | +5.28% | $2.70 | $2.85 | $2.69 | 11.85M |
| 2026-09-23 | $2.65 | +3.11% | $2.62 | $2.69 | $2.55 | 16.47M |
| 2026-09-22 | $2.57 | -2.28% | $2.55 | $2.63 | $2.52 | 14.25M |
| 2026-09-21 | $2.63 | -3.66% | $2.63 | $2.66 | $2.58 | 12.66M |
| 2026-09-18 | $2.73 | -3.87% | $2.87 | $2.87 | $2.72 | 15.78M |
| 2026-09-17 | $2.84 | -1.05% | $2.82 | $2.89 | $2.81 | 9.03M |
| 2026-09-16 | $2.87 | -7.12% | $2.98 | $3.00 | $2.85 | 16.34M |
| 2026-09-15 | $3.09 | +5.82% | $2.96 | $3.10 | $2.95 | 13.96M |
| 2026-09-14 | $2.92 | -3.31% | $3.12 | $3.15 | $2.89 | 16.27M |
| 2026-09-11 | $3.02 | +2.72% | $2.89 | $3.04 | $2.89 | 13.03M |
| 2026-09-10 | $2.94 | +2.44% | $2.94 | $3.00 | $2.87 | 10.43M |
| 2026-09-09 | $2.87 | +0.70% | $2.96 | $2.96 | $2.83 | 10.08M |
| 2026-09-08 | $2.85 | +2.52% | $2.89 | $2.92 | $2.80 | 7.63M |
| 2026-09-04 | $2.78 | -1.42% | $2.77 | $2.80 | $2.68 | 14.31M |
| 2026-09-03 | $2.82 | -3.75% | $2.95 | $2.95 | $2.81 | 8.85M |
| 2026-09-02 | $2.93 | -0.68% | $2.90 | $3.00 | $2.88 | 10.17M |
| 2026-09-01 | $2.95 | +3.15% | $2.93 | $2.98 | $2.85 | 11.71M |
| 2026-08-31 | $2.86 | +3.62% | $2.90 | $2.91 | $2.80 | 10.07M |
| 2026-08-28 | $2.76 | -3.83% | $2.84 | $2.87 | $2.73 | 10.50M |
| 2026-08-27 | $2.87 | +3.24% | $2.82 | $2.91 | $2.75 | 9.36M |
| 2026-08-26 | $2.78 | +1.83% | $2.65 | $2.80 | $2.59 | 12.41M |
| 2026-08-25 | $2.73 | -4.55% | $2.75 | $2.79 | $2.68 | 9.43M |
| 2026-08-24 | $2.86 | -3.38% | $2.90 | $2.95 | $2.82 | 11.43M |
| 2026-08-21 | $2.96 | -1.99% | $3.02 | $3.06 | $2.94 | 14.95M |
| 2026-08-20 | $3.02 | +7.09% | $2.91 | $3.04 | $2.87 | 22.09M |
| 2026-08-19 | $2.82 | +2.92% | $2.76 | $2.87 | $2.73 | 16.59M |
| 2026-08-18 | $2.74 | +5.38% | $2.69 | $2.75 | $2.58 | 14.25M |
| 2026-08-17 | $2.60 | +2.36% | $2.57 | $2.62 | $2.50 | 7.44M |
| 2026-08-14 | $2.54 | +0.40% | $2.54 | $2.61 | $2.53 | 7.73M |
| 2026-08-13 | $2.53 | +0.80% | $2.45 | $2.54 | $2.40 | 7.49M |
| 2026-08-12 | $2.51 | -1.95% | $2.51 | $2.53 | $2.47 | 7.40M |
| 2026-08-11 | $2.56 | +1.99% | $2.49 | $2.58 | $2.48 | 6.79M |
| 2026-08-10 | $2.51 | +1.21% | $2.55 | $2.58 | $2.50 | 11.95M |
| 2026-08-07 | $2.48 | +0.40% | $2.43 | $2.59 | $2.40 | 10.39M |
| 2026-08-06 | $2.47 | +5.11% | $2.42 | $2.54 | $2.38 | 14.66M |
| 2026-08-05 | $2.35 | -2.89% | $2.39 | $2.42 | $2.31 | 19.11M |
| 2026-08-04 | $2.42 | -4.35% | $2.40 | $2.43 | $2.32 | 17.03M |
| 2026-08-03 | $2.53 | -5.95% | $2.55 | $2.61 | $2.48 | 16.33M |
| 2026-07-31 | $2.69 | +5.08% | $2.58 | $2.71 | $2.57 | 16.41M |
| 2026-07-30 | $2.56 | +3.23% | $2.44 | $2.58 | $2.40 | 16.01M |
| 2026-07-29 | $2.48 | +5.98% | $2.49 | $2.50 | $2.39 | 14.27M |
| 2026-07-28 | $2.34 | -4.10% | $2.43 | $2.48 | $2.30 | 12.70M |
| 2026-07-27 | $2.44 | -7.22% | $2.44 | $2.56 | $2.42 | 10.26M |
| 2026-07-24 | $2.63 | -4.01% | $2.65 | $2.73 | $2.59 | 13.28M |
| 2026-07-23 | $2.74 | +3.40% | $2.76 | $2.79 | $2.67 | 14.19M |
| 2026-07-22 | $2.65 | +9.50% | $2.50 | $2.67 | $2.50 | 17.10M |
| 2026-07-21 | $2.42 | +5.22% | $2.32 | $2.44 | $2.30 | 13.04M |
| 2026-07-20 | $2.30 | +2.68% | $2.22 | $2.37 | $2.22 | 11.28M |
| 2026-07-17 | $2.24 | +4.19% | $2.22 | $2.29 | $2.15 | 14.93M |
| 2026-07-16 | $2.15 | -7.33% | $2.32 | $2.35 | $2.13 | 13.64M |
| 2026-07-15 | $2.32 | -7.20% | $2.50 | $2.52 | $2.27 | 22.12M |
| 2026-07-14 | $2.50 | +2.46% | $2.45 | $2.61 | $2.42 | 27.60M |
| 2026-07-13 | $2.44 | +16.19% | $2.17 | $2.49 | $2.14 | 42.30M |
| 2026-07-10 | $2.10 | -3.67% | $2.21 | $2.22 | $2.05 | 12.61M |
| 2026-07-09 | $2.18 | -4.80% | $2.26 | $2.27 | $2.13 | 18.14M |
| 2026-07-08 | $2.29 | +3.62% | $2.30 | $2.38 | $2.20 | 24.75M |
| 2026-07-07 | $2.21 | +5.74% | $2.10 | $2.26 | $2.08 | 14.18M |
| 2026-07-06 | $2.09 | +0.97% | $2.09 | $2.16 | $2.06 | 14.99M |
| 2026-07-02 | $2.07 | +1.97% | $2.00 | $2.12 | $2.00 | 14.77M |
| 2026-07-01 | $2.03 | -3.79% | $2.09 | $2.12 | $2.00 | 15.40M |
| 2026-06-30 | $2.11 | +1.44% | $2.12 | $2.20 | $2.07 | 16.15M |
| 2026-06-29 | $2.08 | -4.59% | $2.17 | $2.22 | $2.06 | 16.45M |
| 2026-06-26 | $2.18 | 0.00% | $2.12 | $2.19 | $2.07 | 42.24M |
| 2026-06-25 | $2.18 | +2.83% | $2.08 | $2.23 | $2.08 | 16.00M |
| 2026-06-24 | $2.12 | -7.83% | $2.22 | $2.25 | $2.11 | 18.72M |
| 2026-06-23 | $2.30 | -6.50% | $2.41 | $2.43 | $2.27 | 13.55M |
| 2026-06-22 | $2.46 | +0.41% | $2.44 | $2.49 | $2.38 | 11.36M |
| 2026-06-18 | $2.45 | -2.00% | $2.48 | $2.48 | $2.33 | 19.44M |
| 2026-06-17 | $2.50 | +0.40% | $2.50 | $2.58 | $2.45 | 10.99M |
| 2026-06-16 | $2.49 | -1.97% | $2.50 | $2.53 | $2.44 | 13.37M |
| 2026-06-15 | $2.54 | -11.50% | $2.72 | $2.73 | $2.52 | 13.60M |
| 2026-06-12 | $2.87 | -0.69% | $2.83 | $2.96 | $2.81 | 8.05M |
| 2026-06-11 | $2.89 | -3.02% | $3.03 | $3.10 | $2.86 | 12.00M |
| 2026-06-10 | $2.98 | +6.81% | $2.85 | $3.08 | $2.84 | 13.54M |
| 2026-06-09 | $2.79 | -4.12% | $2.86 | $2.88 | $2.66 | 9.11M |
| 2026-06-08 | $2.91 | +3.56% | $2.90 | $2.93 | $2.86 | 6.88M |
| 2026-06-05 | $2.81 | -6.95% | $3.01 | $3.03 | $2.79 | 9.90M |
| 2026-06-04 | $3.02 | +1.00% | $2.92 | $3.04 | $2.91 | 6.61M |
| 2026-06-03 | $2.99 | +0.67% | $3.00 | $3.09 | $2.95 | 8.37M |
| 2026-06-02 | $2.97 | +2.06% | $2.90 | $3.02 | $2.87 | 9.49M |
| 2026-06-01 | $2.91 | +3.93% | $2.90 | $3.07 | $2.85 | 14.09M |
| 2026-05-29 | $2.80 | +2.19% | $2.72 | $2.81 | $2.69 | 12.25M |
| 2026-05-28 | $2.74 | +2.62% | $2.73 | $2.77 | $2.70 | 7.99M |
| 2026-05-27 | $2.67 | -6.32% | $2.77 | $2.77 | $2.64 | 13.88M |
| 2026-05-26 | $2.85 | -5.94% | $2.94 | $3.00 | $2.83 | 10.27M |