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

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

1.720 -0.110 (-6.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 1.840 1.850 1.710 1.720 9,668,011 -0.11(-6.01%)
Jun 27, 2025 1.880 1.895 1.820 1.830 18,664,376 -0.04(-2.14%)
Jun 26, 2025 1.880 1.930 1.830 1.870 7,340,820 +0.01(+0.54%)
Jun 25, 2025 1.920 1.940 1.830 1.860 6,412,494 -0.08(-4.12%)
Jun 24, 2025 1.920 1.990 1.880 1.940 11,821,303 -0.06(-3.00%)
Jun 23, 2025 2.200 2.220 1.980 2.000 13,982,994 -0.17(-7.83%)
Jun 20, 2025 2.180 2.219 2.130 2.170 18,348,814 +0.00(+0.00%)
Jun 18, 2025 2.240 2.270 2.155 2.170 14,189,406 -0.06(-2.69%)
Jun 17, 2025 2.250 2.320 2.185 2.230 18,078,256 +0.03(+1.36%)
Jun 16, 2025 2.210 2.260 2.090 2.200 17,300,780 -0.05(-2.22%)
Jun 13, 2025 2.250 2.320 2.180 2.250 25,999,712 +0.16(+7.66%)
Jun 12, 2025 2.060 2.140 2.030 2.090 10,436,007 -0.04(-1.88%)
Jun 11, 2025 2.050 2.190 2.020 2.130 21,570,234 +0.13(+6.50%)
Jun 10, 2025 1.990 2.080 1.945 2.000 14,143,642 +0.03(+1.52%)
Jun 09, 2025 1.930 2.000 1.905 1.970 10,095,922 +0.07(+3.68%)
Jun 06, 2025 1.820 1.965 1.800 1.900 11,016,201 +0.14(+7.95%)
Jun 05, 2025 1.810 1.840 1.750 1.760 6,747,272 -0.05(-2.76%)
Jun 04, 2025 1.870 1.910 1.780 1.810 13,862,420 -0.01(-0.55%)
Jun 03, 2025 1.770 1.838 1.700 1.820 9,726,438 +0.06(+3.41%)
Jun 02, 2025 1.740 1.840 1.720 1.760 15,749,083 +0.10(+6.02%)
May 30, 2025 1.710 1.720 1.650 1.660 9,482,742 -0.06(-3.49%)
May 29, 2025 1.710 1.756 1.670 1.720 8,000,798 +0.03(+1.78%)
May 28, 2025 1.730 1.740 1.680 1.690 8,692,481 -0.03(-1.74%)
May 27, 2025 1.675 1.730 1.590 1.720 14,055,339 +0.09(+5.52%)
May 23, 2025 1.530 1.650 1.530 1.630 9,438,572 +0.05(+3.16%)
May 22, 2025 1.620 1.620 1.565 1.580 9,205,223 -0.06(-3.66%)
May 21, 2025 1.690 1.700 1.640 1.640 9,332,547 -0.04(-2.38%)
May 20, 2025 1.720 1.735 1.660 1.680 11,770,707 -0.05(-2.89%)
May 19, 2025 1.710 1.740 1.640 1.730 15,117,082 -0.02(-1.14%)
May 16, 2025 1.770 1.770 1.710 1.750 5,964,708 +0.00(+0.00%)
May 15, 2025 1.910 1.949 1.720 1.750 11,743,162 -0.24(-12.06%)
May 14, 2025 2.050 2.080 1.950 1.990 13,596,201 -0.08(-3.86%)
May 13, 2025 1.920 2.115 1.910 2.070 13,467,774 +0.16(+8.38%)
May 12, 2025 1.920 2.009 1.895 1.910 12,611,653 +0.12(+6.70%)
May 09, 2025 1.780 1.830 1.760 1.790 9,605,416 +0.05(+2.87%)
May 08, 2025 1.520 1.770 1.500 1.740 17,279,804 +0.22(+14.47%)
May 07, 2025 1.590 1.600 1.505 1.520 11,337,919 -0.02(-1.30%)
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%)
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.