Kosmos Energy Ltd. (KOS)
3.24
-0.11 (-3.28%)
At close: Feb 21, 2025, 3:15 PM
KOS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.46 | 3.47 | 3.32 | 3.35 | -0.11 | -3.18% | 5,075,636 |
| 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 |
| Jan 21, 2025 | 3.57 | 3.65 | 3.48 | 3.55 | -0.04 | -1.11% | 5,600,147 |
| Jan 17, 2025 | 3.67 | 3.69 | 3.55 | 3.59 | -0.07 | -1.91% | 5,563,947 |
| Jan 16, 2025 | 3.64 | 3.75 | 3.60 | 3.66 | -0.04 | -1.08% | 5,905,100 |
| Jan 15, 2025 | 3.68 | 3.72 | 3.59 | 3.70 | 0.08 | 2.21% | 5,681,748 |
| Jan 14, 2025 | 3.63 | 3.74 | 3.58 | 3.62 | -0.03 | -0.82% | 5,110,034 |
| 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 |