Kosmos Energy Ltd (KOS) Historical Stock Data
1.15 ↑0.08 (7.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KOS is down -0.03% a day on average. There have been 17 days where Kosmos Energy Ltd closed green and 13 days where KOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.03 | 1.15 | ↑$0.12 (11.65%) | 1.03 | 1.20 | 22.91M |
| 2025-12-04 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.04 | 1.10 | 17.91M |
| 2025-12-03 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.07 | 1.10 | 10.48M |
| 2025-12-02 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.03 | 1.11 | 13M |
| 2025-12-01 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.10 | 1.14 | 14.28M |
| 2025-11-28 | 1.08 | 1.12 | ↑$0.04 (3.70%) | 1.08 | 1.16 | 8.95M |
| 2025-11-26 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.04 | 1.17 | 23.41M |
| 2025-11-25 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.04 | 1.13 | 17.82M |
| 2025-11-24 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.13 | 1.18 | 11.13M |
| 2025-11-21 | 1.26 | 1.17 | ↓$0.09 (-7.14%) | 1.15 | 1.27 | 22.41M |
| 2025-11-20 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.29 | 1.42 | 9.61M |
| 2025-11-19 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.29 | 1.35 | 11.30M |
| 2025-11-18 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.34 | 1.41 | 9.10M |
| 2025-11-17 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.35 | 1.43 | 6.81M |
| 2025-11-14 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.38 | 1.45 | 6.34M |
| 2025-11-13 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.44 | 1.49 | 6.33M |
| 2025-11-12 | 1.49 | 1.45 | ↓$0.04 (-2.68%) | 1.37 | 1.50 | 16.24M |
| 2025-11-11 | 1.51 | 1.53 | ↑$0.02 (1.32%) | 1.49 | 1.59 | 8.58M |
| 2025-11-10 | 1.48 | 1.51 | ↑$0.03 (2.03%) | 1.45 | 1.54 | 10.39M |
| 2025-11-07 | 1.40 | 1.46 | ↑$0.06 (4.29%) | 1.38 | 1.47 | 10.64M |
| 2025-11-06 | 1.35 | 1.41 | ↑$0.06 (4.44%) | 1.34 | 1.44 | 11.24M |
| 2025-11-05 | 1.47 | 1.37 | ↓$0.10 (-6.80%) | 1.36 | 1.48 | 11.92M |
| 2025-11-04 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.48 | 1.52 | 5.78M |
| 2025-11-03 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.36 | 1.60 | 15.67M |
| 2025-10-31 | 1.55 | 1.57 | ↑$0.02 (1.29%) | 1.52 | 1.59 | 7.93M |
| 2025-10-30 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.53 | 1.62 | 7.07M |
| 2025-10-29 | 1.53 | 1.55 | ↑$0.02 (1.31%) | 1.52 | 1.58 | 9.48M |
| 2025-10-28 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.52 | 1.58 | 5.56M |
| 2025-10-27 | 1.68 | 1.57 | ↓$0.11 (-6.55%) | 1.55 | 1.71 | 13.05M |
| 2025-10-24 | 1.65 | 1.67 | ↑$0.02 (1.21%) | 1.60 | 1.69 | 9.73M |
Create an account or log in to view more rows.
$KOS due for a spike!
$KOS When in doubt...
$KOS said y’all dumb af
$KOS has just been halted from trading.
$KOS It's happening!
$KOS LOL
$KOS Come on.. Let it fall.. buy later bulls
$KOS bought more
$KOS just go up
$KOS Of course