Kosmos Energy Ltd. (KOS)
NYSE: KOS · Real-Time Price · USD
2.960
+0.030 (1.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Kosmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.05 | 3.13 | 2.94 | 2.96 | 2.96 | 1.02% | 17,163,077 |
| Apr 27, 2026 | 2.88 | 2.95 | 2.86 | 2.93 | 2.93 | 4.27% | 9,832,576 |
| Apr 24, 2026 | 2.82 | 2.87 | 2.72 | 2.81 | 2.81 | -2.09% | 12,608,234 |
| Apr 23, 2026 | 2.82 | 2.91 | 2.75 | 2.87 | 2.87 | 0.70% | 14,570,292 |
| Apr 22, 2026 | 2.68 | 2.86 | 2.66 | 2.85 | 2.85 | 7.55% | 14,372,049 |
| Apr 21, 2026 | 2.53 | 2.66 | 2.53 | 2.65 | 2.65 | 5.16% | 11,719,045 |
| Apr 20, 2026 | 2.52 | 2.55 | 2.46 | 2.52 | 2.52 | 1.61% | 13,635,324 |
| Apr 17, 2026 | 2.37 | 2.51 | 2.33 | 2.48 | 2.48 | -5.70% | 20,130,277 |
| Apr 16, 2026 | 2.60 | 2.70 | 2.59 | 2.63 | 2.63 | 1.94% | 11,717,513 |
| Apr 15, 2026 | 2.51 | 2.66 | 2.49 | 2.58 | 2.58 | 3.20% | 14,313,588 |
| Apr 14, 2026 | 2.58 | 2.60 | 2.47 | 2.50 | 2.50 | -4.58% | 18,978,441 |
| Apr 13, 2026 | 2.65 | 2.71 | 2.58 | 2.62 | 2.62 | 1.95% | 20,544,489 |
| Apr 10, 2026 | 2.55 | 2.62 | 2.47 | 2.57 | 2.57 | 0.78% | 18,696,263 |
| Apr 9, 2026 | 2.75 | 2.76 | 2.52 | 2.55 | 2.55 | -7.94% | 27,622,591 |
| Apr 8, 2026 | 2.60 | 2.83 | 2.54 | 2.77 | 2.77 | -8.58% | 39,944,705 |
| Apr 7, 2026 | 3.12 | 3.16 | 2.96 | 3.03 | 3.03 | -2.26% | 22,439,034 |
| Apr 6, 2026 | 2.91 | 3.17 | 2.88 | 3.10 | 3.10 | 6.16% | 38,551,807 |
| Apr 2, 2026 | 2.93 | 2.99 | 2.77 | 2.92 | 2.92 | 8.55% | 34,964,159 |
| Apr 1, 2026 | 2.64 | 2.74 | 2.60 | 2.69 | 2.69 | -3.24% | 22,739,762 |
| Mar 31, 2026 | 2.92 | 3.01 | 2.70 | 2.78 | 2.78 | -6.08% | 31,168,156 |
| Mar 30, 2026 | 3.00 | 3.02 | 2.89 | 2.96 | 2.96 | 1.72% | 27,980,959 |
| Mar 27, 2026 | 2.92 | 2.93 | 2.77 | 2.91 | 2.91 | 1.39% | 28,586,361 |
| Mar 26, 2026 | 2.71 | 3.00 | 2.71 | 2.87 | 2.87 | 7.89% | 31,628,972 |
| Mar 25, 2026 | 2.68 | 2.71 | 2.62 | 2.66 | 2.66 | -2.21% | 17,552,688 |
| Mar 24, 2026 | 2.74 | 2.85 | 2.68 | 2.72 | 2.72 | 1.12% | 18,115,125 |
| Mar 23, 2026 | 2.61 | 2.80 | 2.54 | 2.69 | 2.69 | -5.28% | 24,778,522 |
| Mar 20, 2026 | 2.89 | 3.01 | 2.80 | 2.84 | 2.84 | -4.70% | 57,999,834 |
| Mar 19, 2026 | 2.65 | 2.99 | 2.61 | 2.98 | 2.98 | 12.03% | 62,576,836 |
| Mar 18, 2026 | 2.47 | 2.66 | 2.45 | 2.66 | 2.66 | 10.83% | 29,847,815 |
| Mar 17, 2026 | 2.35 | 2.47 | 2.26 | 2.40 | 2.40 | 3.45% | 32,987,687 |
| Mar 16, 2026 | 2.31 | 2.46 | 2.25 | 2.32 | 2.32 | -0.43% | 29,092,796 |
| Mar 13, 2026 | 2.26 | 2.41 | 2.23 | 2.33 | 2.33 | 2.19% | 34,582,562 |
| Mar 12, 2026 | 2.09 | 2.29 | 2.04 | 2.28 | 2.28 | 13.43% | 51,476,502 |
| Mar 11, 2026 | 1.96 | 2.06 | 1.89 | 2.01 | 2.01 | -16.60% | 115,949,746 |
| Mar 10, 2026 | 2.45 | 2.52 | 2.26 | 2.41 | 2.41 | -5.86% | 27,962,074 |
| Mar 9, 2026 | 2.69 | 2.77 | 2.50 | 2.56 | 2.56 | -0.39% | 31,634,000 |
| Mar 6, 2026 | 2.62 | 2.68 | 2.51 | 2.57 | 2.57 | 1.58% | 32,587,738 |
| Mar 5, 2026 | 2.57 | 2.70 | 2.46 | 2.53 | 2.53 | -0.39% | 29,570,008 |
| Mar 4, 2026 | 2.47 | 2.59 | 2.31 | 2.54 | 2.54 | -1.17% | 21,432,750 |
| Mar 3, 2026 | 2.43 | 2.66 | 2.27 | 2.57 | 2.57 | 7.08% | 37,479,683 |
| Mar 2, 2026 | 2.53 | 2.55 | 2.14 | 2.40 | 2.40 | 3.00% | 43,769,168 |
| Feb 27, 2026 | 2.22 | 2.33 | 2.17 | 2.33 | 2.33 | 5.91% | 26,556,857 |
| Feb 26, 2026 | 2.04 | 2.21 | 2.03 | 2.20 | 2.20 | 5.26% | 20,744,701 |
| Feb 25, 2026 | 2.25 | 2.26 | 2.05 | 2.09 | 2.09 | -6.28% | 21,488,674 |
| Feb 24, 2026 | 2.04 | 2.29 | 2.00 | 2.23 | 2.23 | 8.25% | 26,400,764 |
| Feb 23, 2026 | 2.12 | 2.16 | 2.03 | 2.06 | 2.06 | -4.63% | 16,517,585 |
| Feb 20, 2026 | 1.98 | 2.20 | 1.97 | 2.16 | 2.16 | 22.03% | 46,698,282 |
| Feb 19, 2026 | 1.75 | 1.86 | 1.74 | 1.77 | 1.77 | 4.12% | 14,750,638 |
| Feb 18, 2026 | 1.65 | 1.72 | 1.61 | 1.70 | 1.70 | 7.59% | 19,235,863 |
| Feb 17, 2026 | 1.68 | 1.72 | 1.51 | 1.58 | 1.58 | -5.95% | 14,651,566 |
| Feb 13, 2026 | 1.62 | 1.73 | 1.55 | 1.68 | 1.68 | 3.70% | 13,973,002 |
| Feb 12, 2026 | 1.76 | 1.78 | 1.58 | 1.62 | 1.62 | -10.99% | 18,492,205 |
| Feb 11, 2026 | 1.67 | 1.82 | 1.64 | 1.82 | 1.82 | 13.75% | 25,630,699 |
| Feb 10, 2026 | 1.57 | 1.66 | 1.53 | 1.60 | 1.60 | 3.23% | 15,809,801 |
| Feb 9, 2026 | 1.46 | 1.56 | 1.45 | 1.55 | 1.55 | 4.73% | 13,302,184 |
| Feb 6, 2026 | 1.32 | 1.49 | 1.29 | 1.48 | 1.48 | 13.85% | 12,721,501 |
| Feb 5, 2026 | 1.43 | 1.48 | 1.28 | 1.30 | 1.30 | -15.03% | 16,491,145 |
| Feb 4, 2026 | 1.38 | 1.54 | 1.38 | 1.53 | 1.53 | 10.87% | 17,470,369 |
| Feb 3, 2026 | 1.39 | 1.41 | 1.34 | 1.38 | 1.38 | 1.47% | 12,123,184 |
| Feb 2, 2026 | 1.49 | 1.56 | 1.35 | 1.36 | 1.36 | -13.92% | 19,364,081 |
| Jan 30, 2026 | 1.63 | 1.68 | 1.54 | 1.58 | 1.58 | -6.51% | 18,977,270 |
| Jan 29, 2026 | 1.60 | 1.72 | 1.56 | 1.69 | 1.69 | 11.18% | 24,082,988 |
| Jan 28, 2026 | 1.45 | 1.52 | 1.44 | 1.52 | 1.52 | 10.14% | 17,465,100 |
| Jan 27, 2026 | 1.27 | 1.39 | 1.27 | 1.38 | 1.38 | 8.66% | 10,457,587 |
| Jan 26, 2026 | 1.33 | 1.34 | 1.25 | 1.27 | 1.27 | -2.31% | 11,966,545 |
| Jan 23, 2026 | 1.35 | 1.37 | 1.27 | 1.30 | 1.30 | - | 10,717,964 |
| Jan 22, 2026 | 1.27 | 1.33 | 1.22 | 1.30 | 1.30 | 0.78% | 12,200,211 |
| Jan 21, 2026 | 1.22 | 1.31 | 1.21 | 1.29 | 1.29 | 6.61% | 12,314,444 |
| Jan 20, 2026 | 1.28 | 1.31 | 1.19 | 1.21 | 1.21 | -4.72% | 14,018,617 |
| Jan 16, 2026 | 1.29 | 1.31 | 1.23 | 1.27 | 1.27 | 1.60% | 12,520,897 |
| Jan 15, 2026 | 1.28 | 1.29 | 1.20 | 1.25 | 1.25 | -1.57% | 19,588,236 |
| Jan 14, 2026 | 1.26 | 1.38 | 1.25 | 1.27 | 1.27 | 2.42% | 39,082,989 |
| Jan 13, 2026 | 1.05 | 1.28 | 1.05 | 1.24 | 1.24 | 20.39% | 35,176,526 |
| Jan 12, 2026 | 0.96 | 1.10 | 0.93 | 1.03 | 1.03 | 10.35% | 17,583,400 |
| Jan 9, 2026 | 0.91 | 0.96 | 0.91 | 0.93 | 0.93 | 2.87% | 14,544,337 |
| Jan 8, 2026 | 0.92 | 0.94 | 0.88 | 0.91 | 0.91 | -0.87% | 28,927,501 |
| Jan 7, 2026 | 1.01 | 1.01 | 0.91 | 0.92 | 0.92 | -8.46% | 44,890,276 |
| Jan 6, 2026 | 1.05 | 1.18 | 0.99 | 1.00 | 1.00 | 1.01% | 20,920,016 |
| Jan 5, 2026 | 1.01 | 1.13 | 0.95 | 0.99 | 0.99 | 10.89% | 39,305,318 |
| Jan 2, 2026 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -1.61% | 8,790,004 |
| Dec 31, 2025 | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | -0.03% | 8,491,177 |
| Dec 30, 2025 | 0.86 | 0.95 | 0.86 | 0.91 | 0.91 | 3.27% | 10,274,201 |
| Dec 29, 2025 | 0.86 | 0.90 | 0.84 | 0.88 | 0.88 | 0.95% | 11,309,761 |
| Dec 26, 2025 | 0.91 | 0.91 | 0.84 | 0.87 | 0.87 | -3.72% | 15,590,822 |
| Dec 24, 2025 | 0.94 | 0.94 | 0.87 | 0.90 | 0.90 | -4.00% | 12,301,444 |
| Dec 23, 2025 | 0.96 | 1.00 | 0.92 | 0.94 | 0.94 | -2.18% | 12,858,316 |
| Dec 22, 2025 | 1.03 | 1.06 | 0.96 | 0.96 | 0.96 | -3.08% | 13,522,985 |
| Dec 19, 2025 | 0.92 | 1.06 | 0.92 | 0.99 | 0.99 | 9.67% | 31,175,173 |
| Dec 18, 2025 | 0.91 | 0.94 | 0.87 | 0.91 | 0.91 | -1.51% | 30,750,515 |
| Dec 17, 2025 | 0.99 | 1.00 | 0.90 | 0.92 | 0.92 | -5.02% | 21,872,491 |
| Dec 16, 2025 | 1.00 | 1.00 | 0.93 | 0.97 | 0.97 | -3.15% | 35,551,483 |
| Dec 15, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 11,454,988 |
| Dec 12, 2025 | 1.02 | 1.06 | 1.01 | 1.02 | 1.02 | 2.00% | 10,407,019 |
| Dec 11, 2025 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | -2.91% | 17,046,632 |
| Dec 10, 2025 | 1.07 | 1.08 | 0.99 | 1.03 | 1.03 | -3.74% | 19,297,993 |
| Dec 9, 2025 | 1.08 | 1.11 | 1.04 | 1.07 | 1.07 | -1.83% | 9,846,307 |
| Dec 8, 2025 | 1.14 | 1.20 | 1.08 | 1.09 | 1.09 | -5.22% | 10,568,917 |
| Dec 5, 2025 | 1.03 | 1.20 | 1.03 | 1.15 | 1.15 | 7.48% | 22,906,746 |
| Dec 4, 2025 | 1.09 | 1.10 | 1.04 | 1.07 | 1.07 | -1.83% | 17,912,392 |
| Dec 3, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 10,478,242 |