Kosmos Energy Ltd. (KOS)
NYSE: KOS
· Real-Time Price · USD
1.54
-0.05 (-3.45%)
At close: Oct 15, 2025, 3:59 PM
1.55
0.65%
After-hours: Oct 15, 2025, 07:39 PM EDT
KOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | -3.03% | 6,580,741 |
| Oct 13, 2025 | 1.63 | 1.67 | 1.59 | 1.65 | 1.65 | 5.10% | 9,820,246 |
| Oct 10, 2025 | 1.65 | 1.68 | 1.57 | 1.57 | 1.57 | -7.10% | 22,314,800 |
| Oct 9, 2025 | 1.73 | 1.77 | 1.64 | 1.69 | 1.69 | -3.43% | 17,117,200 |
| Oct 8, 2025 | 1.83 | 1.85 | 1.72 | 1.75 | 1.75 | -4.37% | 9,710,000 |
| Oct 7, 2025 | 1.85 | 1.86 | 1.77 | 1.83 | 1.83 | -2.14% | 8,684,200 |
| Oct 6, 2025 | 1.78 | 1.89 | 1.75 | 1.87 | 1.87 | 6.86% | 10,098,300 |
| Oct 3, 2025 | 1.70 | 1.76 | 1.68 | 1.75 | 1.75 | 4.79% | 6,901,900 |
| Oct 2, 2025 | 1.77 | 1.81 | 1.67 | 1.67 | 1.67 | -4.02% | 7,110,242 |
| Oct 1, 2025 | 1.63 | 1.76 | 1.62 | 1.74 | 1.74 | 4.82% | 7,718,553 |
| Sep 30, 2025 | 1.65 | 1.67 | 1.60 | 1.66 | 1.66 | -0.60% | 13,701,127 |
| Sep 29, 2025 | 1.78 | 1.78 | 1.66 | 1.67 | 1.67 | -6.70% | 10,702,400 |
| Sep 26, 2025 | 1.79 | 1.88 | 1.77 | 1.79 | 1.79 | 0.00% | 8,583,900 |
| Sep 25, 2025 | 1.78 | 1.81 | 1.74 | 1.79 | 1.79 | 0.56% | 8,482,900 |
| Sep 24, 2025 | 1.76 | 1.84 | 1.75 | 1.78 | 1.78 | 4.09% | 9,323,636 |
| Sep 23, 2025 | 1.70 | 1.81 | 1.69 | 1.71 | 1.71 | 1.79% | 15,048,231 |
| Sep 22, 2025 | 1.66 | 1.70 | 1.62 | 1.68 | 1.68 | -0.59% | 10,850,900 |
| Sep 19, 2025 | 1.77 | 1.78 | 1.65 | 1.69 | 1.69 | -3.43% | 23,407,407 |
| Sep 18, 2025 | 1.83 | 1.85 | 1.75 | 1.75 | 1.75 | -1.69% | 6,399,600 |
| Sep 17, 2025 | 1.78 | 1.86 | 1.76 | 1.78 | 1.78 | -2.20% | 7,695,512 |
Page 1 of 136