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)

1.570 +0.030 (+1.95%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 7, 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 (%)
May 06, 2025 1.550 1.590 1.450 1.540 15,194,024 -0.05(-3.14%)
May 05, 2025 1.660 1.710 1.560 1.590 10,343,955 -0.11(-6.47%)
May 02, 2025 1.660 1.720 1.605 1.700 9,460,176 +0.07(+4.29%)
May 01, 2025 1.520 1.670 1.500 1.630 19,667,720 +0.09(+5.84%)
Apr 30, 2025 1.620 1.630 1.520 1.540 14,361,668 -0.13(-7.78%)
Apr 29, 2025 1.690 1.720 1.660 1.670 8,817,706 -0.04(-2.34%)
Apr 28, 2025 1.720 1.780 1.680 1.710 5,161,035 -0.01(-0.58%)
Apr 25, 2025 1.690 1.720 1.664 1.720 6,795,072 +0.00(+0.00%)
Apr 24, 2025 1.730 1.780 1.710 1.720 5,951,321 -0.02(-1.15%)
Apr 23, 2025 1.830 1.890 1.700 1.740 7,629,854 -0.03(-1.69%)
Apr 22, 2025 1.830 1.890 1.760 1.770 8,127,029 -0.03(-1.67%)
Apr 21, 2025 1.740 1.860 1.680 1.800 12,239,124 +0.01(+0.56%)
Apr 17, 2025 1.790 1.830 1.710 1.790 10,682,223 +0.13(+7.83%)
Apr 16, 2025 1.640 1.740 1.610 1.660 9,873,115 +0.07(+4.40%)
Apr 15, 2025 1.620 1.670 1.550 1.590 13,546,875 -0.06(-3.64%)
Apr 14, 2025 1.840 1.860 1.630 1.650 9,804,672 -0.16(-8.84%)
Apr 11, 2025 1.610 1.820 1.580 1.810 12,035,937 +0.21(+13.12%)
Apr 10, 2025 1.730 1.750 1.570 1.600 11,632,207 -0.25(-13.51%)
Apr 09, 2025 1.540 1.890 1.490 1.850 14,857,779 +0.27(+17.09%)
Apr 08, 2025 1.795 1.855 1.530 1.580 18,699,344 -0.13(-7.60%)
Apr 07, 2025 1.490 1.710 1.440 1.710 19,032,556 +0.19(+12.50%)
Apr 04, 2025 1.620 1.630 1.385 1.520 22,282,588 -0.28(-15.56%)
Apr 03, 2025 2.100 2.120 1.790 1.800 16,726,964 -0.48(-21.05%)
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 5,972,972 +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 14,648,406 +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 10,860,033 -0.06(-2.54%)
Mar 04, 2025 2.420 2.440 2.260 2.360 20,054,168 -0.14(-5.60%)
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 Of Service.