Kosmos Energy Ltd. (KOS)
1.79
-0.49 (-21.49%)
At close: Apr 03, 2025, 3:59 PM
Kosmos Energy Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 2.20 | 2.29 | 2.18 | 2.28 | 0.03 | 1.33% | 7,522,766 |
| Apr 1, 2025 | 2.31 | 2.32 | 2.21 | 2.25 | -0.03 | -1.32% | 8,662,200 |
| Mar 31, 2025 | 2.18 | 2.31 | 2.14 | 2.28 | 0.06 | 2.70% | 11,791,273 |
| Mar 28, 2025 | 2.32 | 2.37 | 2.20 | 2.22 | -0.09 | -3.90% | 6,370,207 |
| Mar 27, 2025 | 2.34 | 2.36 | 2.28 | 2.31 | -0.03 | -1.28% | 8,475,300 |
| Mar 26, 2025 | 2.29 | 2.39 | 2.29 | 2.34 | 0.07 | 3.08% | 5,973,221 |
| Mar 25, 2025 | 2.25 | 2.32 | 2.24 | 2.27 | 0.01 | 0.44% | 5,682,643 |
| Mar 24, 2025 | 2.27 | 2.34 | 2.20 | 2.26 | 0.00 | 0.00% | 10,335,000 |
| Mar 21, 2025 | 2.28 | 2.33 | 2.24 | 2.26 | -0.05 | -2.16% | 13,747,848 |
| Mar 20, 2025 | 2.27 | 2.34 | 2.26 | 2.31 | 0.00 | 0.00% | 9,008,844 |
| Mar 19, 2025 | 2.27 | 2.34 | 2.25 | 2.31 | 0.04 | 1.76% | 15,294,273 |
| Mar 18, 2025 | 2.30 | 2.34 | 2.23 | 2.27 | 0.00 | 0.00% | 10,911,865 |
| Mar 17, 2025 | 2.25 | 2.33 | 2.21 | 2.27 | 0.04 | 1.79% | 14,648,402 |
| Mar 14, 2025 | 2.18 | 2.27 | 2.15 | 2.23 | 0.07 | 3.24% | 6,737,430 |
| Mar 13, 2025 | 2.25 | 2.29 | 2.11 | 2.16 | -0.11 | -4.85% | 12,400,200 |
| Mar 12, 2025 | 2.25 | 2.34 | 2.21 | 2.27 | 0.05 | 2.25% | 7,161,971 |
| Mar 11, 2025 | 2.15 | 2.26 | 2.15 | 2.22 | 0.10 | 4.72% | 11,125,342 |
| Mar 10, 2025 | 2.21 | 2.24 | 2.07 | 2.12 | -0.07 | -3.20% | 8,172,549 |
| Mar 7, 2025 | 2.16 | 2.25 | 2.15 | 2.19 | 0.06 | 2.82% | 17,462,500 |
| Mar 6, 2025 | 2.24 | 2.29 | 2.11 | 2.13 | -0.17 | -7.39% | 15,221,600 |
| Mar 5, 2025 | 2.31 | 2.34 | 2.19 | 2.30 | -0.06 | -2.54% | 10,860,927 |
| Mar 4, 2025 | 2.42 | 2.44 | 2.26 | 2.36 | -0.14 | -5.60% | 20,056,837 |
| Mar 3, 2025 | 2.82 | 2.83 | 2.45 | 2.50 | -0.31 | -11.03% | 14,961,000 |
| Feb 28, 2025 | 2.77 | 2.81 | 2.68 | 2.81 | 0.02 | 0.72% | 8,810,398 |
| Feb 27, 2025 | 2.68 | 2.82 | 2.66 | 2.79 | 0.14 | 5.28% | 8,967,500 |
| Feb 26, 2025 | 2.67 | 2.70 | 2.58 | 2.65 | -0.01 | -0.38% | 10,633,198 |
| Feb 25, 2025 | 2.92 | 2.95 | 2.62 | 2.66 | -0.22 | -7.64% | 15,943,617 |
| Feb 24, 2025 | 3.25 | 3.25 | 2.85 | 2.88 | -0.30 | -9.43% | 10,033,549 |
| Feb 21, 2025 | 3.36 | 3.36 | 3.18 | 3.18 | -0.17 | -5.07% | 8,422,600 |
| Feb 20, 2025 | 3.46 | 3.47 | 3.32 | 3.35 | -0.11 | -3.18% | 5,077,721 |
| Feb 19, 2025 | 3.31 | 3.49 | 3.31 | 3.46 | 0.15 | 4.53% | 12,874,039 |
| Feb 18, 2025 | 3.14 | 3.38 | 3.08 | 3.31 | 0.17 | 5.41% | 7,959,600 |
| Feb 14, 2025 | 3.14 | 3.23 | 3.10 | 3.14 | 0.04 | 1.29% | 11,575,100 |
| Feb 13, 2025 | 3.12 | 3.13 | 3.05 | 3.10 | -0.03 | -0.96% | 6,437,200 |
| Feb 12, 2025 | 3.20 | 3.22 | 3.11 | 3.13 | -0.10 | -3.10% | 5,603,838 |
| Feb 11, 2025 | 3.26 | 3.31 | 3.18 | 3.23 | -0.02 | -0.62% | 5,997,538 |
| Feb 10, 2025 | 3.09 | 3.28 | 3.06 | 3.25 | 0.24 | 7.97% | 10,921,415 |
| Feb 7, 2025 | 3.01 | 3.04 | 2.98 | 3.01 | 0.01 | 0.33% | 7,180,700 |
| Feb 6, 2025 | 3.13 | 3.15 | 2.98 | 3.00 | -0.10 | -3.23% | 6,754,646 |
| Feb 5, 2025 | 3.10 | 3.19 | 3.08 | 3.10 | 0.00 | 0.00% | 7,633,486 |
| Feb 4, 2025 | 3.06 | 3.16 | 3.04 | 3.10 | -0.02 | -0.64% | 8,551,623 |
| Feb 3, 2025 | 3.11 | 3.18 | 3.05 | 3.12 | -0.06 | -1.89% | 7,630,803 |
| Jan 31, 2025 | 3.25 | 3.29 | 3.13 | 3.18 | -0.07 | -2.15% | 7,591,000 |
| Jan 30, 2025 | 3.31 | 3.35 | 3.22 | 3.25 | -0.03 | -0.91% | 5,920,502 |
| Jan 29, 2025 | 3.23 | 3.31 | 3.20 | 3.28 | 0.04 | 1.23% | 5,728,800 |
| Jan 28, 2025 | 3.42 | 3.46 | 3.19 | 3.24 | -0.15 | -4.42% | 6,319,864 |
| Jan 27, 2025 | 3.42 | 3.50 | 3.35 | 3.39 | -0.04 | -1.17% | 7,503,962 |
| Jan 24, 2025 | 3.46 | 3.49 | 3.23 | 3.43 | -0.02 | -0.58% | 15,451,128 |
| Jan 23, 2025 | 3.49 | 3.58 | 3.42 | 3.45 | -0.03 | -0.86% | 5,891,940 |
| Jan 22, 2025 | 3.50 | 3.64 | 3.46 | 3.48 | -0.07 | -1.97% | 5,870,846 |