Kosmos Energy Ltd (KOS) Historical Stock Data

0.90 ↓0.04 (-4.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KOS is down -1.09% a day on average. There have been 9 days where Kosmos Energy Ltd closed green and 21 days where KOS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.94	0.90	↓$0.04 (-3.80%)	0.87	0.94	12.31M
2025-12-23	0.96	0.94	↓$0.02 (-1.88%)	0.92	1.00	12.89M
2025-12-22	1.03	0.96	↓$0.07 (-6.50%)	0.96	1.06	14.35M
2025-12-19	0.92	0.99	↑$0.07 (8.00%)	0.92	1.06	31.60M
2025-12-18	0.91	0.91	↓$0.00 (-0.44%)	0.87	0.94	30.75M
2025-12-17	0.99	0.92	↓$0.07 (-7.08%)	0.90	1.00	21.87M
2025-12-16	1.00	0.97	↓$0.03 (-3.15%)	0.93	1.00	35.55M
2025-12-15	1.03	1.00	↓$0.03 (-2.91%)	0.99	1.03	11.45M
2025-12-12	1.02	1.02	↑$0.00 (0.00%)	1.01	1.06	10.41M
2025-12-11	1.01	1.00	↓$0.01 (-0.99%)	0.97	1.02	17.05M
2025-12-10	1.07	1.03	↓$0.04 (-3.74%)	0.99	1.08	19.30M
2025-12-09	1.08	1.07	↓$0.01 (-0.93%)	1.04	1.11	9.85M
2025-12-08	1.14	1.09	↓$0.05 (-4.39%)	1.08	1.20	10.54M
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