Skip to main content
Kosmos Energy Ltd. (KOS)
NYSE: KOS · Real-Time Price · USD
2.570
+0.040 (1.58%)
At close: Mar 6, 2026, 4:00 PM EST
2.560
-0.010 (-0.40%)
After-hours: Mar 6, 2026, 7:59 PM EST

Kosmos Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.622.682.512.572.571.58%32,587,738
Mar 5, 20262.572.702.462.532.53-0.39%29,570,008
Mar 4, 20262.472.592.312.542.54-1.17%21,432,750
Mar 3, 20262.432.662.272.572.577.08%37,479,683
Mar 2, 20262.532.552.142.402.403.00%43,769,168
Feb 27, 20262.222.332.172.332.335.91%26,556,857
Feb 26, 20262.042.212.032.202.205.26%20,744,701
Feb 25, 20262.252.262.052.092.09-6.28%21,488,674
Feb 24, 20262.042.292.002.232.238.25%26,400,764
Feb 23, 20262.122.162.032.062.06-4.63%16,517,585
Feb 20, 20261.982.201.972.162.1622.03%46,698,282
Feb 19, 20261.751.861.741.771.774.12%14,750,638
Feb 18, 20261.651.721.611.701.707.59%19,235,863
Feb 17, 20261.681.721.511.581.58-5.95%14,651,566
Feb 13, 20261.621.731.551.681.683.70%13,973,002
Feb 12, 20261.761.781.581.621.62-10.99%18,492,205
Feb 11, 20261.671.821.641.821.8213.75%25,630,699
Feb 10, 20261.571.661.531.601.603.23%15,809,801
Feb 9, 20261.461.561.451.551.554.73%13,302,184
Feb 6, 20261.321.491.291.481.4813.85%12,721,501
Feb 5, 20261.431.481.281.301.30-15.03%16,491,145
Feb 4, 20261.381.541.381.531.5310.87%17,470,369
Feb 3, 20261.391.411.341.381.381.47%12,123,184
Feb 2, 20261.491.561.351.361.36-13.92%19,364,081
Jan 30, 20261.631.681.541.581.58-6.51%18,977,270
Jan 29, 20261.601.721.561.691.6911.18%24,082,988
Jan 28, 20261.451.521.441.521.5210.14%17,465,100
Jan 27, 20261.271.391.271.381.388.66%10,457,587
Jan 26, 20261.331.341.251.271.27-2.31%11,966,545
Jan 23, 20261.351.371.271.301.30-10,717,964
Jan 22, 20261.271.331.221.301.300.78%12,200,211
Jan 21, 20261.221.311.211.291.296.61%12,314,444
Jan 20, 20261.281.311.191.211.21-4.72%14,018,617
Jan 16, 20261.291.311.231.271.271.60%12,520,897
Jan 15, 20261.281.291.201.251.25-1.57%19,588,236
Jan 14, 20261.261.381.251.271.272.42%39,082,989
Jan 13, 20261.051.281.051.241.2420.39%35,176,526
Jan 12, 20260.961.100.931.031.0310.35%17,583,400
Jan 9, 20260.910.960.910.930.932.87%14,544,337
Jan 8, 20260.920.940.880.910.91-0.87%28,927,501
Jan 7, 20261.011.010.910.920.92-8.46%44,890,276
Jan 6, 20261.051.180.991.001.001.01%20,920,016
Jan 5, 20261.011.130.950.990.9910.89%39,305,318
Jan 2, 20260.910.920.880.890.89-1.61%8,790,004
Dec 31, 20250.910.930.890.910.91-0.03%8,491,177
Dec 30, 20250.860.950.860.910.913.27%10,274,201
Dec 29, 20250.860.900.840.880.880.95%11,309,761
Dec 26, 20250.910.910.840.870.87-3.72%15,590,822
Dec 24, 20250.940.940.870.900.90-4.00%12,301,444
Dec 23, 20250.961.000.920.940.94-2.18%12,858,316
Dec 22, 20251.031.060.960.960.96-3.08%13,522,985
Dec 19, 20250.921.060.920.990.999.67%31,175,173
Dec 18, 20250.910.940.870.910.91-1.51%30,750,515
Dec 17, 20250.991.000.900.920.92-5.02%21,872,491
Dec 16, 20251.001.000.930.970.97-3.15%35,551,483
Dec 15, 20251.031.030.991.001.00-1.96%11,454,988
Dec 12, 20251.021.061.011.021.022.00%10,407,019
Dec 11, 20251.011.020.971.001.00-2.91%17,046,632
Dec 10, 20251.071.080.991.031.03-3.74%19,297,993
Dec 9, 20251.081.111.041.071.07-1.83%9,846,307
Dec 8, 20251.141.201.081.091.09-5.22%10,568,917
Dec 5, 20251.031.201.031.151.157.48%22,906,746
Dec 4, 20251.091.101.041.071.07-1.83%17,912,392
Dec 3, 20251.081.101.071.091.091.87%10,478,242
Dec 2, 20251.101.111.031.071.07-3.60%13,000,707
Dec 1, 20251.111.141.101.111.11-0.89%14,279,073
Nov 28, 20251.081.161.081.121.124.67%8,948,947
Nov 26, 20251.091.171.041.071.07-1.83%23,408,336
Nov 25, 20251.111.131.041.091.09-4.39%17,818,796
Nov 24, 20251.171.181.131.141.14-2.56%11,134,990
Nov 21, 20251.261.271.151.171.17-10.69%22,424,979
Nov 20, 20251.341.421.291.311.31-1.50%9,617,858
Nov 19, 20251.301.351.291.331.33-2.92%11,303,843
Nov 18, 20251.361.411.341.371.37-9,095,653
Nov 17, 20251.401.431.351.371.37-3.52%6,810,079
Nov 14, 20251.401.451.381.421.42-1.39%6,337,969
Nov 13, 20251.451.491.441.441.44-0.69%6,330,442
Nov 12, 20251.491.501.371.451.45-5.23%16,243,631
Nov 11, 20251.511.591.491.531.531.32%8,577,553
Nov 10, 20251.481.541.451.511.513.42%10,393,166
Nov 7, 20251.401.471.381.461.463.55%10,641,014
Nov 6, 20251.351.441.341.411.412.92%11,240,600
Nov 5, 20251.471.481.361.371.37-7.43%11,922,093
Nov 4, 20251.491.521.481.481.48-5,778,420
Nov 3, 20251.451.601.361.481.48-5.73%15,668,216
Oct 31, 20251.551.591.521.571.571.29%7,932,028
Oct 30, 20251.551.621.531.551.55-7,071,385
Oct 29, 20251.531.581.521.551.551.31%9,481,064
Oct 28, 20251.531.581.521.531.53-2.55%5,570,136
Oct 27, 20251.681.711.551.571.57-5.99%13,050,645
Oct 24, 20251.651.691.601.671.673.73%9,741,943
Oct 23, 20251.551.631.551.611.6110.27%11,198,891
Oct 22, 20251.451.491.431.461.461.39%9,547,189
Oct 21, 20251.461.501.411.441.44-1.37%7,618,487
Oct 20, 20251.441.511.431.461.460.69%5,185,160
Oct 17, 20251.471.501.411.451.45-0.68%7,313,180
Oct 16, 20251.531.561.441.461.46-5.19%11,999,648
Oct 15, 20251.601.631.531.541.54-3.75%9,549,212
Oct 14, 20251.621.631.581.601.60-3.03%6,587,719
Oct 13, 20251.631.671.591.651.655.10%9,820,246