Kosmos Energy Ltd. (KOS)
NYSE: KOS
· Real-Time Price · USD
1.77
0.06 (3.51%)
At close: Sep 24, 2025, 3:59 PM
1.79
0.85%
After-hours: Sep 24, 2025, 08:00 PM EDT
KOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.76 | 1.84 | 1.75 | 1.78 | 1.78 | 4.09% | 9,295,319 |
| 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 |
| Sep 16, 2025 | 1.70 | 1.83 | 1.70 | 1.82 | 1.82 | 7.69% | 8,260,100 |
| Sep 15, 2025 | 1.68 | 1.73 | 1.65 | 1.69 | 1.69 | 1.20% | 8,788,300 |
| Sep 12, 2025 | 1.77 | 1.81 | 1.66 | 1.67 | 1.67 | -3.47% | 7,179,600 |
| Sep 11, 2025 | 1.72 | 1.74 | 1.69 | 1.73 | 1.73 | -0.57% | 7,558,431 |
| Sep 10, 2025 | 1.63 | 1.77 | 1.62 | 1.74 | 1.74 | 7.41% | 11,230,247 |
| Sep 9, 2025 | 1.64 | 1.70 | 1.61 | 1.62 | 1.62 | -1.82% | 7,533,333 |
| Sep 8, 2025 | 1.66 | 1.67 | 1.61 | 1.65 | 1.65 | 0.61% | 6,892,225 |
| Sep 5, 2025 | 1.68 | 1.74 | 1.61 | 1.64 | 1.64 | -4.65% | 7,187,015 |
| Sep 4, 2025 | 1.68 | 1.74 | 1.65 | 1.72 | 1.72 | 2.38% | 5,601,802 |
| Sep 3, 2025 | 1.78 | 1.80 | 1.67 | 1.68 | 1.68 | -7.69% | 10,200,140 |
| 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 |