Skip to main content
Kosmos Energy Ltd. (KOS)
NYSE: KOS · Real-Time Price · USD
2.180
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
2.190
+0.010 (0.46%)
After-hours: Jun 26, 2026, 7:55 PM EDT

Kosmos Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.122.192.072.182.18-40,620,134
Jun 25, 20262.082.232.082.182.182.83%15,978,584
Jun 24, 20262.222.252.112.122.12-7.83%18,588,704
Jun 23, 20262.412.432.272.302.30-6.50%13,525,351
Jun 22, 20262.442.492.382.462.460.41%11,296,054
Jun 18, 20262.482.482.332.452.45-2.00%19,120,198
Jun 17, 20262.502.582.452.502.500.40%10,990,056
Jun 16, 20262.502.532.442.492.49-1.97%13,326,619
Jun 15, 20262.722.732.522.542.54-11.50%13,478,081
Jun 12, 20262.832.962.812.872.87-0.69%7,999,362
Jun 11, 20263.033.102.862.892.89-3.02%11,687,358
Jun 10, 20262.853.082.842.982.986.81%13,487,498
Jun 9, 20262.862.882.662.792.79-4.12%8,776,722
Jun 8, 20262.902.932.862.912.913.56%6,874,082
Jun 5, 20263.013.032.792.812.81-6.95%9,755,072
Jun 4, 20262.923.042.913.023.021.00%6,608,444
Jun 3, 20263.003.092.952.992.990.67%8,253,124
Jun 2, 20262.903.022.872.972.972.06%8,910,769
Jun 1, 20262.903.072.852.912.913.93%14,074,707
May 29, 20262.722.812.692.802.802.19%12,060,908
May 28, 20262.732.772.702.742.742.62%7,936,896
May 27, 20262.772.772.642.672.67-6.32%13,696,446
May 26, 20262.943.002.832.852.85-5.94%10,065,047
May 22, 20263.073.122.983.033.03-2.88%8,383,226
May 21, 20263.103.182.953.123.123.65%21,281,966
May 20, 20263.123.292.993.013.01-5.35%12,718,894
May 19, 20263.223.273.123.183.18-0.93%11,630,523
May 18, 20263.193.343.173.213.21-0.62%13,724,538
May 15, 20262.983.262.973.233.2310.24%15,780,029
May 14, 20262.953.002.912.932.93-2.01%6,392,012
May 13, 20263.073.092.962.992.99-3.55%9,442,861
May 12, 20262.963.102.953.103.107.64%13,892,306
May 11, 20262.852.932.772.882.884.73%15,955,805
May 8, 20262.862.882.752.752.75-4.84%8,092,646
May 7, 20262.852.942.732.892.89-17,186,078
May 6, 20262.893.042.862.892.89-7.37%22,143,591
May 5, 20263.163.242.953.123.12-4.59%27,908,795
May 4, 20263.253.323.223.273.272.19%18,431,497
May 1, 20263.073.212.983.203.203.90%18,459,396
Apr 30, 20262.973.102.933.083.080.65%23,872,596
Apr 29, 20263.053.122.953.063.063.38%16,994,368
Apr 28, 20263.053.132.942.962.961.02%17,178,138
Apr 27, 20262.882.952.862.932.934.27%10,050,002
Apr 24, 20262.822.872.722.812.81-2.09%12,613,977
Apr 23, 20262.822.912.752.872.870.70%14,578,493
Apr 22, 20262.682.862.662.852.857.55%14,444,733
Apr 21, 20262.532.662.532.652.655.16%11,802,288
Apr 20, 20262.522.552.462.522.521.61%14,471,575
Apr 17, 20262.372.512.332.482.48-5.70%20,151,461
Apr 16, 20262.602.702.592.632.631.94%12,369,613
Apr 15, 20262.512.662.492.582.583.20%14,940,305
Apr 14, 20262.582.602.472.502.50-4.58%19,631,420
Apr 13, 20262.652.712.582.622.621.95%21,095,222
Apr 10, 20262.552.622.472.572.570.78%19,127,930
Apr 9, 20262.752.762.522.552.55-7.94%27,700,594
Apr 8, 20262.602.832.542.772.77-8.58%40,024,204
Apr 7, 20263.123.162.963.033.03-2.26%23,286,352
Apr 6, 20262.913.172.883.103.106.16%38,594,716
Apr 2, 20262.932.992.772.922.928.55%35,093,093
Apr 1, 20262.642.742.602.692.69-3.24%22,766,087
Mar 31, 20262.923.012.702.782.78-6.08%31,241,208
Mar 30, 20263.003.022.892.962.961.72%28,357,963
Mar 27, 20262.922.932.772.912.911.39%28,737,063
Mar 26, 20262.713.002.712.872.877.89%31,783,117
Mar 25, 20262.682.712.622.662.66-2.21%17,605,663
Mar 24, 20262.742.852.682.722.721.12%18,388,908
Mar 23, 20262.612.802.542.692.69-5.28%24,805,276
Mar 20, 20262.893.012.802.842.84-4.70%58,487,603
Mar 19, 20262.652.992.612.982.9812.03%62,982,080
Mar 18, 20262.472.662.452.662.6610.83%29,958,303
Mar 17, 20262.352.472.262.402.403.45%33,025,399
Mar 16, 20262.312.462.252.322.32-0.43%29,183,630
Mar 13, 20262.262.412.232.332.332.19%34,666,795
Mar 12, 20262.092.292.042.282.2813.43%52,100,562
Mar 11, 20261.962.061.892.012.01-16.60%116,400,575
Mar 10, 20262.452.522.262.412.41-5.86%29,663,277
Mar 9, 20262.692.772.502.562.56-0.39%31,985,583
Mar 6, 20262.622.682.512.572.571.58%32,752,620
Mar 5, 20262.572.702.462.532.53-0.39%29,687,131
Mar 4, 20262.472.592.312.542.54-1.17%21,623,146
Mar 3, 20262.432.662.272.572.577.08%37,586,387
Mar 2, 20262.532.552.142.402.403.00%44,357,385
Feb 27, 20262.222.332.172.332.335.91%26,881,701
Feb 26, 20262.042.212.032.202.205.26%20,795,532
Feb 25, 20262.252.262.052.092.09-6.28%21,747,841
Feb 24, 20262.042.292.002.232.238.25%26,935,193
Feb 23, 20262.122.162.032.062.06-4.63%16,527,898
Feb 20, 20261.982.201.972.162.1622.03%46,887,692
Feb 19, 20261.751.861.741.771.774.12%14,779,190
Feb 18, 20261.651.721.611.701.707.59%19,360,186
Feb 17, 20261.681.721.511.581.58-5.95%14,754,848
Feb 13, 20261.621.731.551.681.683.70%14,011,806
Feb 12, 20261.761.781.581.621.62-10.99%18,522,733
Feb 11, 20261.671.821.641.821.8213.75%25,787,073
Feb 10, 20261.571.661.531.601.603.23%15,822,753
Feb 9, 20261.461.561.451.551.554.73%13,316,731
Feb 6, 20261.321.491.291.481.4813.85%12,780,474
Feb 5, 20261.431.481.281.301.30-15.03%16,605,275
Feb 4, 20261.381.541.381.531.5310.87%17,504,765
Feb 3, 20261.391.411.341.381.381.47%12,139,163