Kosmos Energy Ltd. (KOS)
NYSE: KOS
· Real-Time Price · USD
1.86
0.02 (1.09%)
At close: Aug 25, 2025, 10:52 AM
KOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.75 | 1.86 | 1.74 | 1.84 | 1.84 | 5.75% | 16,673,673 |
| Aug 21, 2025 | 1.70 | 1.75 | 1.66 | 1.74 | 1.74 | 1.75% | 5,394,313 |
| Aug 20, 2025 | 1.71 | 1.73 | 1.66 | 1.71 | 1.71 | 3.64% | 7,173,600 |
| Aug 19, 2025 | 1.75 | 1.77 | 1.64 | 1.65 | 1.65 | -5.71% | 6,816,300 |
| Aug 18, 2025 | 1.71 | 1.77 | 1.65 | 1.75 | 1.75 | 2.94% | 9,105,300 |
| Aug 15, 2025 | 1.75 | 1.76 | 1.69 | 1.70 | 1.70 | -2.30% | 7,398,600 |
| Aug 14, 2025 | 1.76 | 1.77 | 1.71 | 1.74 | 1.74 | -1.14% | 9,733,611 |
| Aug 13, 2025 | 1.70 | 1.77 | 1.69 | 1.76 | 1.76 | 2.33% | 9,971,800 |
| Aug 12, 2025 | 1.71 | 1.81 | 1.71 | 1.72 | 1.72 | 1.18% | 11,135,274 |
| Aug 11, 2025 | 1.75 | 1.78 | 1.68 | 1.70 | 1.70 | -2.86% | 7,736,921 |
| Aug 8, 2025 | 1.84 | 1.89 | 1.73 | 1.75 | 1.75 | -3.85% | 12,760,425 |
| Aug 7, 2025 | 1.89 | 1.96 | 1.80 | 1.82 | 1.82 | -1.09% | 7,192,804 |
| Aug 6, 2025 | 1.85 | 1.96 | 1.83 | 1.84 | 1.84 | 0.00% | 12,444,407 |
| Aug 5, 2025 | 1.88 | 1.94 | 1.77 | 1.84 | 1.84 | -3.16% | 16,243,400 |
| Aug 4, 2025 | 1.88 | 1.96 | 1.76 | 1.90 | 1.90 | -2.56% | 12,969,011 |
| Aug 1, 2025 | 2.10 | 2.12 | 1.94 | 1.95 | 1.95 | -9.30% | 14,753,847 |
| Jul 31, 2025 | 2.16 | 2.25 | 2.11 | 2.15 | 2.15 | -2.27% | 7,850,734 |
| Jul 30, 2025 | 2.32 | 2.32 | 2.14 | 2.20 | 2.20 | -5.17% | 7,810,542 |
| Jul 29, 2025 | 2.40 | 2.43 | 2.28 | 2.32 | 2.32 | -2.93% | 7,486,917 |
| Jul 28, 2025 | 2.28 | 2.40 | 2.23 | 2.39 | 2.39 | 7.66% | 7,570,100 |