5 DAY PERFORMANCE
-3.78%
1 MONTH PERFORMANCE
+1.53%
3 MONTH PERFORMANCE
-41.10%
6 MONTH PERFORMANCE
-57.99%
YEAR-TO-DATE PERFORMANCE
-51.61%
1 YEAR PERFORMANCE
-72.87%
Kosmos Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.71 | $1.66 (-2.92%) | $1.72 | $1.65 | 9.48 M | $789.63 M |
| 05/29/2025 | $1.71 | $1.72 (0.58%) | $1.76 | $1.67 | 8.00 M | $818.17 M |
| 05/28/2025 | $1.73 | $1.69 (-2.31%) | $1.74 | $1.68 | 8.69 M | $803.90 M |
| 05/27/2025 | $1.68 | $1.72 (2.38%) | $1.73 | $1.59 | 14.06 M | $818.17 M |
| 05/23/2025 | $1.53 | $1.63 (6.54%) | $1.65 | $1.53 | 9.44 M | $775.36 M |
| 05/22/2025 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.56 | 9.21 M | $751.58 M |
| 05/21/2025 | $1.69 | $1.64 (-2.96%) | $1.70 | $1.64 | 9.33 M | $780.12 M |
| 05/20/2025 | $1.72 | $1.68 (-2.33%) | $1.74 | $1.66 | 11.78 M | $799.14 M |
| 05/19/2025 | $1.71 | $1.73 (1.17%) | $1.74 | $1.64 | 15.12 M | $822.93 M |
| 05/16/2025 | $1.77 | $1.75 (-1.13%) | $1.77 | $1.71 | 5.96 M | $832.44 M |
| 05/15/2025 | $1.91 | $1.75 (-8.38%) | $1.95 | $1.72 | 11.75 M | $832.44 M |
| 05/14/2025 | $2.05 | $1.99 (-2.93%) | $2.08 | $1.95 | 13.60 M | $946.61 M |
| 05/13/2025 | $1.92 | $2.07 (7.81%) | $2.12 | $1.91 | 13.47 M | $984.66 M |
| 05/12/2025 | $1.92 | $1.91 (-0.52%) | $2.01 | $1.90 | 12.61 M | $908.55 M |
| 05/09/2025 | $1.78 | $1.79 (0.56%) | $1.83 | $1.76 | 9.61 M | $851.47 M |
| 05/08/2025 | $1.52 | $1.74 (14.47%) | $1.77 | $1.50 | 17.28 M | $827.68 M |
| 05/07/2025 | $1.59 | $1.52 (-4.4%) | $1.60 | $1.51 | 11.34 M | $717.28 M |
| 05/06/2025 | $1.55 | $1.54 (-0.65%) | $1.59 | $1.45 | 15.20 M | $726.72 M |
| 05/05/2025 | $1.66 | $1.59 (-4.22%) | $1.71 | $1.56 | 10.35 M | $750.31 M |
| 05/02/2025 | $1.66 | $1.70 (2.41%) | $1.72 | $1.61 | 9.46 M | $802.22 M |
| 05/01/2025 | $1.52 | $1.63 (7.24%) | $1.67 | $1.50 | 19.67 M | $769.19 M |
| 04/30/2025 | $1.62 | $1.54 (-4.94%) | $1.63 | $1.52 | 14.36 M | $726.72 M |
| 04/29/2025 | $1.69 | $1.67 (-1.18%) | $1.72 | $1.66 | 8.82 M | $788.06 M |
| 04/28/2025 | $1.72 | $1.71 (-0.58%) | $1.78 | $1.68 | 5.16 M | $806.94 M |
| 04/25/2025 | $1.69 | $1.72 (1.78%) | $1.72 | $1.66 | 6.80 M | $811.66 M |
| 04/24/2025 | $1.73 | $1.72 (-0.58%) | $1.78 | $1.71 | 5.96 M | $811.66 M |
| 04/23/2025 | $1.83 | $1.74 (-4.92%) | $1.89 | $1.70 | 7.63 M | $821.10 M |
| 04/22/2025 | $1.83 | $1.77 (-3.28%) | $1.89 | $1.76 | 8.13 M | $835.25 M |
| 04/21/2025 | $1.74 | $1.80 (3.45%) | $1.86 | $1.68 | 12.24 M | $849.41 M |
| 04/17/2025 | $1.79 | $1.79 (0%) | $1.83 | $1.71 | 10.68 M | $844.69 M |
| 04/16/2025 | $1.64 | $1.66 (1.22%) | $1.74 | $1.61 | 9.87 M | $783.34 M |
| 04/15/2025 | $1.62 | $1.59 (-1.85%) | $1.67 | $1.55 | 13.55 M | $750.31 M |
| 04/14/2025 | $1.84 | $1.65 (-10.33%) | $1.86 | $1.63 | 9.81 M | $778.63 M |
| 04/11/2025 | $1.61 | $1.81 (12.42%) | $1.82 | $1.58 | 12.04 M | $854.13 M |
| 04/10/2025 | $1.73 | $1.60 (-7.51%) | $1.75 | $1.57 | 11.63 M | $755.03 M |
| 04/09/2025 | $1.54 | $1.85 (20.13%) | $1.89 | $1.49 | 14.86 M | $873.00 M |
| 04/08/2025 | $1.80 | $1.58 (-12.22%) | $1.86 | $1.53 | 18.70 M | $745.59 M |
| 04/07/2025 | $1.49 | $1.71 (14.77%) | $1.74 | $1.44 | 19.04 M | $806.94 M |
| 04/04/2025 | $1.62 | $1.52 (-6.17%) | $1.63 | $1.39 | 22.28 M | $717.28 M |
| 04/03/2025 | $2.10 | $1.80 (-14.29%) | $2.12 | $1.79 | 16.74 M | $849.41 M |
| 04/02/2025 | $2.20 | $2.28 (3.64%) | $2.29 | $2.19 | 8.26 M | $1.08 B |
| 04/01/2025 | $2.31 | $2.25 (-2.6%) | $2.32 | $2.21 | 8.66 M | $1.06 B |
| 03/31/2025 | $2.18 | $2.28 (4.59%) | $2.31 | $2.14 | 11.79 M | $1.08 B |
| 03/28/2025 | $2.32 | $2.22 (-4.31%) | $2.37 | $2.20 | 6.37 M | $1.05 B |
| 03/27/2025 | $2.34 | $2.31 (-1.28%) | $2.36 | $2.28 | 8.48 M | $1.09 B |
| 03/26/2025 | $2.29 | $2.34 (2.18%) | $2.39 | $2.29 | 5.97 M | $1.10 B |
| 03/25/2025 | $2.25 | $2.27 (0.89%) | $2.32 | $2.24 | 5.68 M | $1.07 B |
| 03/24/2025 | $2.27 | $2.26 (-0.44%) | $2.34 | $2.20 | 10.34 M | $1.07 B |
| 03/21/2025 | $2.28 | $2.26 (-0.88%) | $2.33 | $2.24 | 13.75 M | $1.07 B |
| 03/20/2025 | $2.27 | $2.31 (1.76%) | $2.34 | $2.26 | 9.01 M | $1.09 B |
| 03/19/2025 | $2.27 | $2.31 (1.76%) | $2.34 | $2.25 | 15.29 M | $1.09 B |
| 03/18/2025 | $2.30 | $2.27 (-1.3%) | $2.34 | $2.23 | 10.91 M | $1.07 B |
| 03/17/2025 | $2.25 | $2.27 (0.89%) | $2.33 | $2.21 | 14.65 M | $1.07 B |
| 03/14/2025 | $2.18 | $2.23 (2.29%) | $2.27 | $2.15 | 6.74 M | $1.05 B |
| 03/13/2025 | $2.25 | $2.16 (-4%) | $2.29 | $2.11 | 12.40 M | $1.02 B |
| 03/12/2025 | $2.25 | $2.27 (0.89%) | $2.34 | $2.21 | 7.16 M | $1.07 B |
| 03/11/2025 | $2.15 | $2.22 (3.26%) | $2.26 | $2.15 | 11.13 M | $1.05 B |
| 03/10/2025 | $2.21 | $2.12 (-4.07%) | $2.24 | $2.07 | 8.17 M | $1.00 B |
| 03/07/2025 | $2.16 | $2.19 (1.39%) | $2.25 | $2.15 | 17.46 M | $1.03 B |
| 03/06/2025 | $2.24 | $2.13 (-4.91%) | $2.29 | $2.11 | 15.22 M | $1.01 B |
| 03/05/2025 | $2.31 | $2.30 (-0.43%) | $2.34 | $2.19 | 10.86 M | $1.09 B |
| 03/04/2025 | $2.42 | $2.36 (-2.48%) | $2.44 | $2.26 | 20.06 M | $1.11 B |
| 03/03/2025 | $2.82 | $2.50 (-11.35%) | $2.83 | $2.45 | 14.96 M | $1.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
