KOS Historical data - Kosmos Energy Ltd. | Makkler

Historical prices

Last year · daily trading data

Date	Close	Change	Open	High	Low	Volume
Nov 13, 2026	$2.23	+1.83%	$2.18	$2.26	$2.15	8.64M
Nov 12, 2026	$2.19	+7.35%	$2.07	$2.23	$2.03	14.31M
Nov 11, 2026	$2.04	-3.32%	$2.16	$2.17	$2.04	18.72M
Nov 10, 2026	$2.11	+1.93%	$2.01	$2.13	$1.97	18.71M
Nov 09, 2026	$2.07	-1.90%	$2.06	$2.15	$2.03	16.72M
Nov 06, 2026	$2.11	-4.09%	$2.22	$2.24	$2.10	15.56M
Nov 05, 2026	$2.20	-2.22%	$2.27	$2.32	$2.12	20.38M
Nov 04, 2026	$2.25	-13.13%	$2.50	$2.50	$2.17	27.60M
Nov 03, 2026	$2.59	+4.86%	$2.42	$2.61	$2.32	24.21M
Nov 02, 2026	$2.47	-13.33%	$2.55	$2.60	$2.38	39.41M
Oct 30, 2026	$2.85	+6.34%	$2.69	$2.90	$2.68	26.18M
Oct 29, 2026	$2.68	-2.90%	$2.74	$2.77	$2.66	12.98M
Oct 28, 2026	$2.76	-0.36%	$2.75	$2.82	$2.75	14.71M
Oct 27, 2026	$2.77	-2.81%	$2.86	$2.86	$2.74	14.09M
Oct 26, 2026	$2.85	-0.70%	$2.82	$2.95	$2.82	20.00M
Oct 23, 2026	$2.87	+6.30%	$2.76	$2.93	$2.75	17.48M
Oct 22, 2026	$2.70	0.00%	$2.72	$2.80	$2.67	12.90M
Oct 21, 2026	$2.70	-2.17%	$2.72	$2.72	$2.61	14.86M
Oct 20, 2026	$2.76	-1.08%	$2.83	$2.84	$2.67	9.10M
Oct 19, 2026	$2.79	+0.36%	$2.76	$2.84	$2.76	12.19M
Oct 16, 2026	$2.78	+3.73%	$2.71	$2.81	$2.65	11.24M
Oct 15, 2026	$2.68	-1.11%	$2.74	$2.74	$2.60	8.71M
Oct 14, 2026	$2.71	-2.52%	$2.81	$2.82	$2.69	10.31M
Oct 13, 2026	$2.78	+2.21%	$2.75	$2.82	$2.72	7.54M
Oct 12, 2026	$2.72	+3.03%	$2.70	$2.78	$2.66	10.07M
Oct 09, 2026	$2.64	-1.86%	$2.71	$2.74	$2.62	8.93M
Oct 08, 2026	$2.69	+3.86%	$2.69	$2.75	$2.64	12.18M
Oct 07, 2026	$2.59	-0.38%	$2.64	$2.70	$2.55	11.77M
Oct 06, 2026	$2.60	+3.17%	$2.54	$2.64	$2.47	16.32M
Oct 05, 2026	$2.52	+0.40%	$2.52	$2.63	$2.43	16.82M

30 of 63 rows