NYSE : KOS
Kosmos Energy Ltd. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 2.85 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kosmos Energy Ltd. (KOS) closed at 2.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.545 | 2.595 | 2.46 | 2.47 | 5,514,242 | -13.33% |
| 2026-10-30 | 2.685 | 2.9 | 2.675 | 2.85 | 26,190,872 | +6.34% |
| 2026-10-29 | 2.74 | 2.77 | 2.66 | 2.68 | 12,980,695 | -2.90% |
| 2026-10-28 | 2.75 | 2.815 | 2.75 | 2.76 | 14,713,595 | -0.36% |
| 2026-10-27 | 2.86 | 2.86 | 2.74 | 2.77 | 14,091,891 | -2.81% |
| 2026-10-26 | 2.82 | 2.95 | 2.82 | 2.85 | 19,999,338 | -0.70% |
| 2026-10-23 | 2.76 | 2.93 | 2.745 | 2.87 | 17,490,148 | +6.30% |
| 2026-10-22 | 2.72 | 2.8 | 2.67 | 2.7 | 12,897,799 | +0.00% |
| 2026-10-21 | 2.72 | 2.72 | 2.61 | 2.7 | 14,865,027 | -2.17% |
| 2026-10-20 | 2.83 | 2.835 | 2.67 | 2.76 | 9,098,555 | -1.08% |
| 2026-10-19 | 2.76 | 2.84 | 2.76 | 2.79 | 12,191,340 | +0.36% |
| 2026-10-16 | 2.71 | 2.81 | 2.65 | 2.78 | 11,237,885 | +3.73% |
| 2026-10-15 | 2.74 | 2.74 | 2.6 | 2.68 | 7,840,672 | -1.11% |
| 2026-10-14 | 2.805 | 2.815 | 2.69 | 2.71 | 10,311,134 | -2.52% |
| 2026-10-13 | 2.75 | 2.82 | 2.715 | 2.78 | 7,529,554 | +2.21% |
| 2026-10-12 | 2.7 | 2.78 | 2.66 | 2.72 | 10,065,899 | +3.03% |
| 2026-10-09 | 2.71 | 2.74 | 2.62 | 2.64 | 8,917,668 | -1.86% |
| 2026-10-08 | 2.69 | 2.75 | 2.64 | 2.69 | 12,176,204 | +3.86% |
| 2026-10-07 | 2.64 | 2.7 | 2.55 | 2.59 | 11,770,019 | -0.38% |
| 2026-10-06 | 2.54 | 2.64 | 2.47 | 2.6 | 16,291,498 | +3.17% |
| 2026-10-05 | 2.515 | 2.63 | 2.431 | 2.52 | 16,517,273 | +0.40% |
| 2026-10-02 | 2.54 | 2.565 | 2.465 | 2.51 | 11,981,964 | -2.71% |
| 2026-10-01 | 2.55 | 2.629 | 2.485 | 2.58 | 13,707,590 | +1.57% |
| 2026-09-30 | 2.56 | 2.6 | 2.43 | 2.54 | 15,385,448 | -1.55% |
| 2026-09-29 | 2.52 | 2.66 | 2.5 | 2.58 | 11,584,412 | +0.00% |
| 2026-09-28 | 2.7 | 2.728 | 2.56 | 2.58 | 17,882,211 | -2.64% |
| 2026-09-25 | 2.72 | 2.75 | 2.61 | 2.65 | 11,566,648 | -5.02% |
| 2026-09-24 | 2.7 | 2.85 | 2.685 | 2.79 | 11,805,903 | +5.28% |
| 2026-09-23 | 2.615 | 2.69 | 2.55 | 2.65 | 16,395,121 | +3.11% |
| 2026-09-22 | 2.55 | 2.63 | 2.52 | 2.57 | 14,224,094 | -2.28% |
| 2026-09-21 | 2.625 | 2.66 | 2.58 | 2.63 | 12,620,314 | -3.66% |
| 2026-09-18 | 2.87 | 2.87 | 2.72 | 2.73 | 15,663,116 | -3.87% |
| 2026-09-17 | 2.82 | 2.889 | 2.81 | 2.84 | 8,811,610 | -1.05% |
| 2026-09-16 | 2.98 | 3 | 2.85 | 2.87 | 16,267,859 | -7.12% |
| 2026-09-15 | 2.96 | 3.1 | 2.945 | 3.09 | 13,283,918 | +5.82% |
| 2026-09-14 | 3.12 | 3.15 | 2.89 | 2.92 | 16,085,874 | -3.31% |
| 2026-09-11 | 2.89 | 3.039 | 2.89 | 3.02 | 13,018,528 | +2.72% |
| 2026-09-10 | 2.94 | 3 | 2.87 | 2.94 | 10,297,173 | +2.44% |
| 2026-09-09 | 2.96 | 2.96 | 2.83 | 2.87 | 10,073,968 | +0.70% |
| 2026-09-08 | 2.89 | 2.92 | 2.795 | 2.85 | 7,538,592 | +2.52% |
| 2026-09-04 | 2.77 | 2.8 | 2.68 | 2.78 | 14,308,875 | -1.42% |
| 2026-09-03 | 2.95 | 2.951 | 2.81 | 2.82 | 8,813,763 | -3.75% |
| 2026-09-02 | 2.9 | 3 | 2.88 | 2.93 | 10,086,368 | -0.68% |
| 2026-09-01 | 2.93 | 2.98 | 2.85 | 2.95 | 11,414,978 | +3.15% |
| 2026-08-31 | 2.9 | 2.91 | 2.8 | 2.86 | 10,052,549 | +3.62% |
| 2026-08-28 | 2.84 | 2.87 | 2.73 | 2.76 | 10,498,833 | -3.83% |
| 2026-08-27 | 2.82 | 2.91 | 2.75 | 2.87 | 9,350,016 | +3.24% |
| 2026-08-26 | 2.65 | 2.8 | 2.59 | 2.78 | 12,403,335 | +1.83% |
| 2026-08-25 | 2.745 | 2.79 | 2.683 | 2.73 | 9,387,800 | -4.55% |
| 2026-08-24 | 2.9 | 2.95 | 2.82 | 2.86 | 11,220,335 | -3.38% |
| 2026-08-21 | 3.02 | 3.06 | 2.94 | 2.96 | 14,936,579 | -1.99% |
| 2026-08-20 | 2.91 | 3.04 | 2.87 | 3.02 | 21,174,356 | +7.09% |
| 2026-08-19 | 2.76 | 2.865 | 2.73 | 2.82 | 15,691,524 | +2.92% |
| 2026-08-18 | 2.69 | 2.75 | 2.58 | 2.74 | 14,208,763 | +5.38% |
| 2026-08-17 | 2.57 | 2.62 | 2.5 | 2.6 | 7,147,508 | +2.36% |
| 2026-08-14 | 2.54 | 2.61 | 2.53 | 2.54 | 7,677,528 | +0.40% |
| 2026-08-13 | 2.45 | 2.54 | 2.4 | 2.53 | 7,484,320 | +0.80% |
| 2026-08-12 | 2.51 | 2.53 | 2.47 | 2.51 | 7,390,474 | -1.95% |
| 2026-08-11 | 2.49 | 2.58 | 2.48 | 2.56 | 6,649,700 | +1.99% |
| 2026-08-10 | 2.55 | 2.58 | 2.5 | 2.51 | 11,905,025 | +1.21% |
| 2026-08-07 | 2.43 | 2.585 | 2.4 | 2.48 | 9,260,671 | +0.40% |
| 2026-08-06 | 2.42 | 2.54 | 2.38 | 2.47 | 14,644,247 | +5.11% |
| 2026-08-05 | 2.39 | 2.42 | 2.31 | 2.35 | 19,069,512 | -2.89% |
| 2026-08-04 | 2.4 | 2.43 | 2.32 | 2.42 | 16,416,963 | -4.35% |
| 2026-08-03 | 2.55 | 2.61 | 2.48 | 2.53 | 16,112,109 | -5.95% |
| 2026-07-31 | 2.58 | 2.705 | 2.57 | 2.69 | 16,111,507 | +5.08% |
| 2026-07-30 | 2.44 | 2.58 | 2.395 | 2.56 | 15,964,435 | +3.23% |
| 2026-07-29 | 2.49 | 2.5 | 2.39 | 2.48 | 14,198,146 | +5.98% |
| 2026-07-28 | 2.43 | 2.475 | 2.3 | 2.34 | 12,641,904 | -4.10% |
| 2026-07-27 | 2.44 | 2.56 | 2.42 | 2.44 | 10,232,638 | -7.22% |
| 2026-07-24 | 2.65 | 2.725 | 2.59 | 2.63 | 13,255,145 | -4.01% |
| 2026-07-23 | 2.76 | 2.79 | 2.67 | 2.74 | 13,925,471 | +3.40% |
| 2026-07-22 | 2.5 | 2.67 | 2.5 | 2.65 | 17,064,908 | +9.50% |
| 2026-07-21 | 2.32 | 2.44 | 2.3 | 2.42 | 12,902,633 | +5.22% |
| 2026-07-20 | 2.22 | 2.37 | 2.22 | 2.3 | 11,116,050 | +2.68% |
| 2026-07-17 | 2.22 | 2.29 | 2.15 | 2.24 | 14,919,956 | +4.19% |
| 2026-07-16 | 2.32 | 2.35 | 2.13 | 2.15 | 13,614,252 | -7.33% |
| 2026-07-15 | 2.5 | 2.524 | 2.27 | 2.32 | 21,955,971 | -7.20% |
| 2026-07-14 | 2.45 | 2.605 | 2.42 | 2.5 | 27,457,880 | +2.46% |
| 2026-07-13 | 2.17 | 2.49 | 2.135 | 2.44 | 42,165,107 | +16.19% |
| 2026-07-10 | 2.21 | 2.221 | 2.05 | 2.1 | 12,568,531 | -3.67% |
| 2026-07-09 | 2.26 | 2.27 | 2.13 | 2.18 | 18,099,226 | -4.80% |
| 2026-07-08 | 2.295 | 2.38 | 2.2 | 2.29 | 24,610,625 | +3.62% |
| 2026-07-07 | 2.1 | 2.26 | 2.08 | 2.21 | 14,153,256 | +5.74% |
| 2026-07-06 | 2.09 | 2.155 | 2.06 | 2.09 | 14,882,149 | +0.97% |
| 2026-07-02 | 2 | 2.12 | 2 | 2.07 | 14,747,401 | +1.97% |
| 2026-07-01 | 2.09 | 2.12 | 2 | 2.03 | 15,210,147 | -3.79% |
| 2026-06-30 | 2.12 | 2.2 | 2.07 | 2.11 | 16,124,635 | +1.44% |
| 2026-06-29 | 2.17 | 2.22 | 2.06 | 2.08 | 16,264,176 | -4.59% |
| 2026-06-26 | 2.12 | 2.19 | 2.065 | 2.18 | 40,620,134 | +0.00% |
| 2026-06-25 | 2.08 | 2.225 | 2.08 | 2.18 | 15,978,584 | +2.83% |
| 2026-06-24 | 2.215 | 2.245 | 2.11 | 2.12 | 18,588,704 | -7.83% |
| 2026-06-23 | 2.41 | 2.43 | 2.27 | 2.3 | 13,525,351 | -6.50% |
| 2026-06-22 | 2.435 | 2.49 | 2.375 | 2.46 | 11,296,054 | +0.41% |
| 2026-06-18 | 2.48 | 2.48 | 2.33 | 2.45 | 19,120,198 | -2.00% |
| 2026-06-17 | 2.5 | 2.58 | 2.45 | 2.5 | 10,990,056 | +0.40% |
| 2026-06-16 | 2.5 | 2.53 | 2.44 | 2.49 | 13,326,619 | -1.97% |
| 2026-06-15 | 2.72 | 2.73 | 2.52 | 2.54 | 13,478,081 | -11.50% |
| 2026-06-12 | 2.83 | 2.955 | 2.81 | 2.87 | 7,999,362 | -0.69% |
| 2026-06-11 | 3.03 | 3.1 | 2.86 | 2.89 | 11,687,358 | -3.02% |
| 2026-06-10 | 2.85 | 3.08 | 2.835 | 2.98 | 13,487,498 | +6.81% |
| 2026-06-09 | 2.86 | 2.875 | 2.66 | 2.79 | 8,776,722 | -4.12% |
| 2026-06-08 | 2.9 | 2.93 | 2.86 | 2.91 | 6,874,082 | +3.56% |
| 2026-06-05 | 3.01 | 3.03 | 2.79 | 2.81 | 9,755,072 | -6.95% |
| 2026-06-04 | 2.92 | 3.04 | 2.91 | 3.02 | 6,608,444 | +1.00% |
| 2026-06-03 | 3 | 3.09 | 2.95 | 2.99 | 8,253,124 | +0.67% |
| 2026-06-02 | 2.9 | 3.02 | 2.87 | 2.97 | 8,910,769 | +2.06% |
| 2026-06-01 | 2.9 | 3.07 | 2.851 | 2.91 | 14,074,707 | +3.93% |
| 2026-05-29 | 2.72 | 2.805 | 2.69 | 2.8 | 12,060,908 | +2.19% |
| 2026-05-28 | 2.73 | 2.77 | 2.7 | 2.74 | 7,936,896 | +2.62% |
| 2026-05-27 | 2.77 | 2.77 | 2.64 | 2.67 | 13,696,446 | -6.32% |
| 2026-05-26 | 2.94 | 2.995 | 2.83 | 2.85 | 10,065,047 | -5.94% |
| 2026-05-22 | 3.07 | 3.12 | 2.975 | 3.03 | 8,383,226 | -2.88% |
| 2026-05-21 | 3.1 | 3.18 | 2.945 | 3.12 | 21,281,966 | +3.65% |
| 2026-05-20 | 3.12 | 3.29 | 2.99 | 3.01 | 12,718,894 | -5.35% |
| 2026-05-19 | 3.22 | 3.266 | 3.115 | 3.18 | 11,630,523 | -0.93% |
| 2026-05-18 | 3.19 | 3.34 | 3.17 | 3.21 | 13,724,538 | -0.62% |
| 2026-05-15 | 2.98 | 3.26 | 2.97 | 3.23 | 15,780,029 | +10.24% |
| 2026-05-14 | 2.95 | 2.995 | 2.91 | 2.93 | 6,392,012 | -2.01% |
| 2026-05-13 | 3.07 | 3.093 | 2.96 | 2.99 | 9,442,861 | -3.55% |