Kosmos Energy Ltd (NY: KOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	3.850	3.990	3.850	3.900	5,332,867	+0.07(+1.83%)
Nov 26, 2024	3.930	3.950	3.810	3.830	3,672,823	-0.12(-3.04%)
Nov 25, 2024	4.030	4.130	3.940	3.950	4,479,095	-0.07(-1.74%)
Nov 22, 2024	4.040	4.100	4.000	4.020	3,577,533	+0.02(+0.50%)
Nov 21, 2024	3.940	4.070	3.940	4.000	4,015,460	+0.10(+2.56%)
Nov 20, 2024	3.910	3.985	3.845	3.900	4,362,808	-0.01(-0.26%)
Nov 19, 2024	3.900	3.980	3.850	3.910	6,504,289	-0.13(-3.22%)
Nov 18, 2024	3.980	4.110	3.915	4.040	5,819,883	+0.15(+3.86%)
Nov 15, 2024	4.110	4.200	3.870	3.890	10,122,265	-0.22(-5.35%)
Nov 14, 2024	3.910	4.215	3.910	4.110	13,373,406	+0.22(+5.66%)
Nov 13, 2024	3.840	3.980	3.765	3.890	15,730,875	+0.04(+1.04%)
Nov 12, 2024	3.810	3.920	3.720	3.850	12,848,757	+0.03(+0.79%)
Nov 11, 2024	3.600	3.850	3.575	3.820	10,709,047	+0.20(+5.52%)
Nov 08, 2024	3.600	3.640	3.490	3.620	10,349,840	+0.00(+0.00%)
Nov 07, 2024	3.810	3.810	3.610	3.620	7,757,264	-0.18(-4.74%)
Nov 06, 2024	3.890	4.010	3.645	3.800	11,887,160	+0.09(+2.43%)
Nov 05, 2024	3.590	3.795	3.554	3.710	9,497,542	+0.09(+2.49%)
Nov 04, 2024	3.650	3.750	3.550	3.620	12,595,710	-0.06(-1.63%)
Nov 01, 2024	3.830	3.890	3.655	3.680	9,715,487	-0.08(-2.13%)
Oct 31, 2024	3.860	3.900	3.710	3.760	8,161,150	-0.06(-1.57%)
Oct 30, 2024	3.820	3.900	3.800	3.820	4,424,493	+0.03(+0.79%)
Oct 29, 2024	3.950	3.975	3.780	3.790	7,473,310	-0.19(-4.77%)
Oct 28, 2024	3.990	4.060	3.930	3.980	8,220,912	-0.19(-4.56%)
Oct 25, 2024	4.070	4.170	4.010	4.170	8,967,255	+0.15(+3.73%)
Oct 24, 2024	4.050	4.075	3.900	4.020	8,384,844	+0.04(+1.01%)
Oct 23, 2024	4.070	4.090	3.920	3.980	5,951,626	-0.10(-2.45%)
Oct 22, 2024	4.280	4.322	4.080	4.080	6,083,471	-0.16(-3.77%)
Oct 21, 2024	4.290	4.340	4.170	4.240	4,183,736	+0.02(+0.47%)
Oct 18, 2024	4.220	4.260	4.134	4.220	5,428,530	+0.01(+0.24%)
Oct 17, 2024	4.160	4.250	4.120	4.210	7,801,837	+0.05(+1.20%)
Oct 16, 2024	4.030	4.275	4.030	4.160	9,941,639	+0.18(+4.52%)
Oct 15, 2024	4.090	4.130	3.960	3.980	11,949,850	-0.29(-6.79%)
Oct 14, 2024	4.380	4.390	4.230	4.270	3,938,250	-0.17(-3.83%)
Oct 11, 2024	4.430	4.500	4.415	4.440	5,477,110	-0.03(-0.67%)
Oct 10, 2024	4.360	4.570	4.330	4.470	7,041,476	+0.11(+2.52%)
Oct 09, 2024	4.380	4.440	4.330	4.360	6,283,447	-0.04(-0.91%)
Oct 08, 2024	4.340	4.400	4.220	4.400	8,593,615	-0.09(-2.00%)
Oct 07, 2024	4.550	4.685	4.490	4.490	7,670,628	-0.02(-0.44%)
Oct 04, 2024	4.590	4.650	4.500	4.510	7,965,407	+0.00(+0.00%)
Oct 03, 2024	4.270	4.550	4.260	4.510	9,070,007	+0.24(+5.62%)
Oct 02, 2024	4.380	4.430	4.250	4.270	7,505,727	+0.01(+0.23%)
Oct 01, 2024	4.000	4.290	4.000	4.260	11,705,959	+0.23(+5.71%)
Sep 30, 2024	3.920	4.110	3.920	4.030	7,021,992	+0.07(+1.77%)
Sep 27, 2024	3.780	3.990	3.775	3.960	8,877,369	+0.26(+7.03%)
Sep 26, 2024	3.850	3.915	3.695	3.700	15,897,703	-0.25(-6.33%)
Sep 25, 2024	4.140	4.180	3.950	3.950	11,263,995	-0.26(-6.18%)
Sep 24, 2024	4.300	4.320	4.170	4.210	10,758,694	+0.01(+0.24%)
Sep 23, 2024	4.230	4.280	4.124	4.200	4,434,274	-0.06(-1.41%)
Sep 20, 2024	4.350	4.410	4.235	4.260	9,033,422	-0.09(-2.07%)
Sep 19, 2024	4.430	4.500	4.310	4.350	6,758,092	+0.06(+1.40%)
Sep 18, 2024	4.370	4.480	4.250	4.290	5,700,081	-0.08(-1.83%)
Sep 17, 2024	4.220	4.400	4.220	4.370	4,478,930	+0.16(+3.80%)
Sep 16, 2024	4.090	4.240	4.090	4.210	5,890,124	+0.20(+4.99%)
Sep 13, 2024	4.000	4.080	3.990	4.010	4,948,089	+0.08(+2.04%)
Sep 12, 2024	3.930	4.015	3.880	3.930	7,879,862	+0.06(+1.55%)
Sep 11, 2024	3.830	3.915	3.750	3.870	5,791,724	+0.08(+2.11%)
Sep 10, 2024	3.990	4.045	3.770	3.790	10,240,865	-0.21(-5.25%)
Sep 09, 2024	4.140	4.165	3.945	4.000	9,944,263	-0.16(-3.85%)
Sep 06, 2024	4.360	4.430	4.150	4.160	6,350,796	-0.21(-4.81%)
Sep 05, 2024	4.400	4.440	4.310	4.370	5,954,373	+0.01(+0.23%)
Sep 04, 2024	4.520	4.570	4.350	4.360	7,469,102	-0.16(-3.54%)