Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kosmos Energy Ltd. Common Shares (DE) (NY:KOS)

1.885 -0.395 (-17.32%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 2.200 2.290 2.185 2.280 8,254,363 +0.03(+1.33%)
Apr 01, 2025 2.310 2.320 2.210 2.250 8,661,536 -0.03(-1.32%)
Mar 31, 2025 2.180 2.310 2.140 2.280 11,869,561 +0.06(+2.70%)
Mar 28, 2025 2.320 2.370 2.200 2.220 6,370,208 -0.09(-3.90%)
Mar 27, 2025 2.340 2.360 2.275 2.310 8,475,257 -0.03(-1.28%)
Mar 26, 2025 2.290 2.390 2.290 2.340 5,972,974 +0.07(+3.08%)
Mar 25, 2025 2.250 2.319 2.235 2.270 5,682,612 +0.01(+0.44%)
Mar 24, 2025 2.270 2.340 2.200 2.260 10,334,972 +0.00(+0.00%)
Mar 21, 2025 2.280 2.330 2.240 2.260 13,747,850 -0.05(-2.16%)
Mar 20, 2025 2.270 2.340 2.260 2.310 9,008,804 +0.00(+0.00%)
Mar 19, 2025 2.270 2.340 2.250 2.310 15,294,257 +0.04(+1.76%)
Mar 18, 2025 2.300 2.340 2.225 2.270 10,911,871 +0.00(+0.00%)
Mar 17, 2025 2.250 2.330 2.210 2.270 14,648,411 +0.04(+1.79%)
Mar 14, 2025 2.180 2.270 2.145 2.230 6,737,431 +0.07(+3.24%)
Mar 13, 2025 2.250 2.290 2.105 2.160 12,400,095 -0.11(-4.85%)
Mar 12, 2025 2.250 2.335 2.210 2.270 7,161,904 +0.05(+2.25%)
Mar 11, 2025 2.150 2.260 2.150 2.220 11,125,304 +0.10(+4.72%)
Mar 10, 2025 2.210 2.240 2.070 2.120 8,172,247 -0.07(-3.20%)
Mar 07, 2025 2.160 2.250 2.145 2.190 17,462,470 +0.06(+2.82%)
Mar 06, 2025 2.240 2.290 2.105 2.130 15,221,059 -0.17(-7.39%)
Mar 05, 2025 2.310 2.335 2.190 2.300 10,860,133 -0.06(-2.54%)
Mar 04, 2025 2.420 2.440 2.260 2.360 20,054,168 -0.14(-5.60%)
Mar 03, 2025 2.820 2.830 2.450 2.500 14,958,403 -0.31(-11.03%)
Feb 28, 2025 2.770 2.810 2.680 2.810 8,810,401 +0.02(+0.72%)
Feb 27, 2025 2.680 2.820 2.655 2.790 8,967,112 +0.14(+5.28%)
Feb 26, 2025 2.670 2.700 2.580 2.650 10,633,085 -0.01(-0.38%)
Feb 25, 2025 2.920 2.950 2.620 2.660 16,031,466 -0.22(-7.64%)
Feb 24, 2025 3.250 3.250 2.850 2.880 10,027,663 -0.30(-9.43%)
Feb 21, 2025 3.360 3.360 3.180 3.180 8,422,593 -0.17(-5.07%)
Feb 20, 2025 3.460 3.469 3.320 3.350 5,076,134 -0.11(-3.18%)
Feb 19, 2025 3.310 3.490 3.310 3.460 12,873,446 +0.15(+4.53%)
Feb 18, 2025 3.140 3.380 3.080 3.310 7,959,049 +0.17(+5.41%)
Feb 14, 2025 3.140 3.225 3.095 3.140 11,575,091 +0.04(+1.29%)
Feb 13, 2025 3.120 3.125 3.045 3.100 6,436,186 -0.03(-0.96%)
Feb 12, 2025 3.200 3.220 3.110 3.130 5,602,122 -0.10(-3.10%)
Feb 11, 2025 3.260 3.310 3.180 3.230 5,997,351 -0.02(-0.62%)
Feb 10, 2025 3.090 3.275 3.065 3.250 10,920,058 +0.24(+7.97%)
Feb 07, 2025 3.010 3.040 2.980 3.010 7,180,667 +0.01(+0.33%)
Feb 06, 2025 3.130 3.150 2.980 3.000 6,752,043 -0.10(-3.23%)
Feb 05, 2025 3.100 3.190 3.080 3.100 7,633,287 +0.00(+0.00%)
Feb 04, 2025 3.060 3.160 3.040 3.100 8,551,432 -0.02(-0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.