Kosmos Energy Ltd. (KOS)
3.63
0.01 (0.28%)
At close: Jan 15, 2025, 9:35 AM
KOS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.63 | 3.74 | 3.58 | 3.62 | -0.03 | -0.82% | 5,008,191 |
| Jan 13, 2025 | 3.66 | 3.84 | 3.61 | 3.65 | -0.04 | -1.08% | 7,127,400 |
| Jan 10, 2025 | 3.80 | 3.94 | 3.67 | 3.69 | -0.06 | -1.60% | 9,233,400 |
| Jan 8, 2025 | 3.83 | 3.89 | 3.67 | 3.75 | -0.15 | -3.85% | 6,908,700 |
| Jan 7, 2025 | 3.82 | 3.91 | 3.79 | 3.90 | 0.11 | 2.90% | 5,299,500 |
| Jan 6, 2025 | 3.94 | 4.01 | 3.78 | 3.79 | -0.06 | -1.56% | 8,560,500 |
| Jan 3, 2025 | 3.76 | 3.87 | 3.71 | 3.85 | 0.13 | 3.49% | 10,267,143 |
| Jan 2, 2025 | 3.53 | 3.83 | 3.51 | 3.72 | 0.30 | 8.77% | 11,860,579 |
| Dec 31, 2024 | 3.38 | 3.49 | 3.33 | 3.42 | 0.06 | 1.79% | 9,524,593 |
| Dec 30, 2024 | 3.29 | 3.41 | 3.27 | 3.36 | 0.10 | 3.07% | 8,779,000 |
| Dec 27, 2024 | 3.12 | 3.28 | 3.12 | 3.26 | 0.13 | 4.15% | 7,876,800 |
| Dec 26, 2024 | 3.11 | 3.16 | 3.05 | 3.13 | 0.03 | 0.97% | 4,897,245 |
| Dec 24, 2024 | 3.11 | 3.15 | 3.02 | 3.10 | 0.02 | 0.65% | 2,596,900 |
| Dec 23, 2024 | 3.04 | 3.09 | 2.88 | 3.08 | 0.07 | 2.33% | 9,155,719 |
| Dec 20, 2024 | 3.03 | 3.19 | 3.01 | 3.01 | -0.08 | -2.59% | 15,067,301 |
| Dec 19, 2024 | 3.22 | 3.33 | 3.07 | 3.09 | -0.08 | -2.52% | 14,042,509 |
| Dec 18, 2024 | 3.22 | 3.45 | 3.12 | 3.17 | -0.06 | -1.86% | 19,519,307 |
| Dec 17, 2024 | 3.13 | 3.27 | 3.00 | 3.23 | 0.52 | 19.19% | 31,845,733 |
| Dec 16, 2024 | 2.93 | 2.96 | 2.62 | 2.71 | -0.30 | -9.97% | 37,013,000 |
| Dec 13, 2024 | 3.26 | 3.27 | 2.99 | 3.01 | -0.14 | -4.44% | 22,846,331 |
| Dec 12, 2024 | 3.65 | 3.69 | 3.13 | 3.15 | -0.56 | -15.09% | 25,767,200 |
| Dec 11, 2024 | 3.73 | 3.77 | 3.66 | 3.71 | 0.01 | 0.27% | 9,248,100 |
| Dec 10, 2024 | 3.63 | 3.77 | 3.58 | 3.70 | 0.08 | 2.21% | 6,647,700 |
| Dec 9, 2024 | 3.57 | 3.66 | 3.51 | 3.62 | 0.16 | 4.62% | 9,764,200 |
| Dec 6, 2024 | 3.54 | 3.55 | 3.39 | 3.46 | -0.08 | -2.26% | 7,719,700 |
| Dec 5, 2024 | 3.70 | 3.73 | 3.53 | 3.54 | -0.13 | -3.54% | 6,878,340 |
| Dec 4, 2024 | 3.81 | 3.84 | 3.60 | 3.67 | -0.14 | -3.67% | 7,733,900 |
| Dec 3, 2024 | 3.85 | 3.90 | 3.74 | 3.81 | 0.01 | 0.26% | 4,551,900 |
| Dec 2, 2024 | 3.91 | 3.96 | 3.76 | 3.80 | -0.14 | -3.55% | 6,230,221 |
| Nov 29, 2024 | 3.94 | 3.98 | 3.87 | 3.94 | 0.04 | 1.03% | 3,627,400 |
| Nov 27, 2024 | 3.85 | 3.99 | 3.85 | 3.90 | 0.07 | 1.83% | 5,332,900 |
| Nov 26, 2024 | 3.93 | 3.95 | 3.81 | 3.83 | -0.12 | -3.04% | 3,673,422 |
| Nov 25, 2024 | 4.03 | 4.13 | 3.94 | 3.95 | -0.07 | -1.74% | 4,480,200 |
| Nov 22, 2024 | 4.04 | 4.10 | 4.00 | 4.02 | 0.02 | 0.50% | 3,577,532 |
| Nov 21, 2024 | 3.94 | 4.07 | 3.94 | 4.00 | 0.10 | 2.56% | 4,015,900 |
| Nov 20, 2024 | 3.91 | 3.99 | 3.85 | 3.90 | -0.01 | -0.26% | 4,362,960 |
| Nov 19, 2024 | 3.90 | 3.98 | 3.85 | 3.91 | -0.13 | -3.22% | 6,504,390 |
| Nov 18, 2024 | 3.98 | 4.11 | 3.92 | 4.04 | 0.15 | 3.86% | 5,821,039 |
| Nov 15, 2024 | 4.11 | 4.20 | 3.87 | 3.89 | -0.22 | -5.35% | 10,122,262 |
| Nov 14, 2024 | 3.91 | 4.22 | 3.91 | 4.11 | 0.22 | 5.66% | 13,375,240 |
| Nov 13, 2024 | 3.84 | 3.98 | 3.77 | 3.89 | 0.04 | 1.04% | 15,731,168 |
| Nov 12, 2024 | 3.81 | 3.92 | 3.72 | 3.85 | 0.03 | 0.79% | 12,849,900 |
| Nov 11, 2024 | 3.60 | 3.85 | 3.58 | 3.82 | 0.20 | 5.52% | 10,711,218 |
| Nov 8, 2024 | 3.60 | 3.64 | 3.49 | 3.62 | 0.00 | 0.00% | 10,349,837 |
| Nov 7, 2024 | 3.81 | 3.81 | 3.61 | 3.62 | -0.18 | -4.74% | 7,760,147 |
| Nov 6, 2024 | 3.89 | 4.01 | 3.65 | 3.80 | 0.09 | 2.43% | 11,889,516 |
| Nov 5, 2024 | 3.59 | 3.80 | 3.55 | 3.71 | 0.09 | 2.49% | 9,498,042 |
| Nov 4, 2024 | 3.65 | 3.75 | 3.55 | 3.62 | -0.06 | -1.63% | 12,598,100 |
| Nov 1, 2024 | 3.83 | 3.89 | 3.66 | 3.68 | -0.08 | -2.13% | 9,715,500 |
| Oct 31, 2024 | 3.86 | 3.90 | 3.71 | 3.76 | -0.06 | -1.57% | 8,161,148 |