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)

1.660 -0.060 (-3.49%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
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%)
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 14,858,408 +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%)
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.