Kosmos Energy Ltd. (KOS)
NYSE: KOS
· Real-Time Price · USD
1.73
0.04 (2.67%)
At close: Sep 04, 2025, 3:59 PM
1.73
0.24%
After-hours: Sep 04, 2025, 06:05 PM EDT
KOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.78 | 1.80 | 1.67 | 1.68 | 1.68 | -7.69% | 9,464,228 |
| Sep 2, 2025 | 1.78 | 1.82 | 1.75 | 1.82 | 1.82 | 1.68% | 4,792,100 |
| Aug 29, 2025 | 1.83 | 1.86 | 1.78 | 1.79 | 1.79 | -2.19% | 4,469,104 |
| Aug 28, 2025 | 1.82 | 1.84 | 1.77 | 1.83 | 1.83 | 0.00% | 5,540,694 |
| Aug 27, 2025 | 1.80 | 1.85 | 1.77 | 1.83 | 1.83 | 1.67% | 6,110,610 |
| Aug 26, 2025 | 1.84 | 1.86 | 1.78 | 1.80 | 1.80 | -4.26% | 7,344,600 |
| Aug 25, 2025 | 1.82 | 1.89 | 1.81 | 1.88 | 1.88 | 2.17% | 13,247,800 |
| Aug 22, 2025 | 1.75 | 1.86 | 1.74 | 1.84 | 1.84 | 5.75% | 16,673,700 |
| Aug 21, 2025 | 1.70 | 1.75 | 1.66 | 1.74 | 1.74 | 1.75% | 5,394,313 |
| Aug 20, 2025 | 1.71 | 1.73 | 1.66 | 1.71 | 1.71 | 3.64% | 7,173,600 |
| Aug 19, 2025 | 1.75 | 1.77 | 1.64 | 1.65 | 1.65 | -5.71% | 6,816,300 |
| Aug 18, 2025 | 1.71 | 1.77 | 1.65 | 1.75 | 1.75 | 2.94% | 9,105,300 |
| Aug 15, 2025 | 1.75 | 1.76 | 1.69 | 1.70 | 1.70 | -2.30% | 7,398,600 |
| Aug 14, 2025 | 1.76 | 1.77 | 1.71 | 1.74 | 1.74 | -1.14% | 9,733,611 |
| Aug 13, 2025 | 1.70 | 1.77 | 1.69 | 1.76 | 1.76 | 2.33% | 9,971,800 |
| Aug 12, 2025 | 1.71 | 1.81 | 1.71 | 1.72 | 1.72 | 1.18% | 11,135,274 |
| Aug 11, 2025 | 1.75 | 1.78 | 1.68 | 1.70 | 1.70 | -2.86% | 7,736,921 |
| Aug 8, 2025 | 1.84 | 1.89 | 1.73 | 1.75 | 1.75 | -3.85% | 12,760,425 |
| Aug 7, 2025 | 1.89 | 1.96 | 1.80 | 1.82 | 1.82 | -1.09% | 7,192,804 |
| Aug 6, 2025 | 1.85 | 1.96 | 1.83 | 1.84 | 1.84 | 0.00% | 12,444,407 |