5 DAY PERFORMANCE
+5.95%
1 MONTH PERFORMANCE
+47.11%
3 MONTH PERFORMANCE
+35.88%
6 MONTH PERFORMANCE
+4.09%
YEAR-TO-DATE PERFORMANCE
+96.16%
1 YEAR PERFORMANCE
-46.87%
Kosmos Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.75 | $1.77 (1.14%) | $1.86 | $1.74 | 14.78 M | $846.19 M |
| 02/18/2026 | $1.65 | $1.70 (3.03%) | $1.72 | $1.61 | 19.36 M | $812.72 M |
| 02/17/2026 | $1.68 | $1.58 (-5.95%) | $1.72 | $1.51 | 14.75 M | $755.36 M |
| 02/13/2026 | $1.62 | $1.68 (3.7%) | $1.73 | $1.55 | 14.01 M | $803.16 M |
| 02/12/2026 | $1.76 | $1.62 (-7.95%) | $1.78 | $1.58 | 18.52 M | $774.48 M |
| 02/11/2026 | $1.67 | $1.82 (8.98%) | $1.82 | $1.64 | 25.79 M | $870.09 M |
| 02/10/2026 | $1.57 | $1.60 (1.91%) | $1.66 | $1.53 | 15.82 M | $764.92 M |
| 02/09/2026 | $1.46 | $1.55 (6.16%) | $1.56 | $1.45 | 13.32 M | $741.01 M |
| 02/06/2026 | $1.32 | $1.48 (12.12%) | $1.49 | $1.29 | 12.78 M | $707.55 M |
| 02/05/2026 | $1.43 | $1.30 (-9.09%) | $1.48 | $1.28 | 16.61 M | $621.49 M |
| 02/04/2026 | $1.38 | $1.53 (10.87%) | $1.54 | $1.38 | 17.50 M | $731.45 M |
| 02/03/2026 | $1.39 | $1.38 (-0.72%) | $1.41 | $1.34 | 12.14 M | $659.74 M |
| 02/02/2026 | $1.49 | $1.36 (-8.72%) | $1.56 | $1.35 | 19.46 M | $650.18 M |
| 01/30/2026 | $1.63 | $1.58 (-3.07%) | $1.68 | $1.54 | 19.01 M | $755.36 M |
| 01/29/2026 | $1.60 | $1.69 (5.62%) | $1.72 | $1.56 | 24.12 M | $807.94 M |
| 01/28/2026 | $1.45 | $1.52 (4.83%) | $1.52 | $1.44 | 17.51 M | $726.67 M |
| 01/27/2026 | $1.27 | $1.38 (8.66%) | $1.39 | $1.27 | 10.61 M | $659.74 M |
| 01/26/2026 | $1.33 | $1.27 (-4.51%) | $1.34 | $1.25 | 11.97 M | $607.15 M |
| 01/23/2026 | $1.35 | $1.30 (-3.7%) | $1.37 | $1.27 | 10.72 M | $621.49 M |
| 01/22/2026 | $1.27 | $1.30 (2.36%) | $1.33 | $1.22 | 12.21 M | $621.49 M |
| 01/21/2026 | $1.22 | $1.29 (5.74%) | $1.31 | $1.21 | 12.38 M | $616.71 M |
| 01/20/2026 | $1.28 | $1.21 (-5.47%) | $1.31 | $1.19 | 14.03 M | $578.47 M |
| 01/16/2026 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.23 | 12.68 M | $607.15 M |
| 01/15/2026 | $1.28 | $1.25 (-2.34%) | $1.29 | $1.20 | 19.59 M | $597.59 M |
| 01/14/2026 | $1.26 | $1.27 (0.79%) | $1.38 | $1.25 | 39.14 M | $607.15 M |
| 01/13/2026 | $1.05 | $1.24 (18.1%) | $1.28 | $1.05 | 35.30 M | $592.81 M |
| 01/12/2026 | $0.96 | $1.03 (7.29%) | $1.10 | $0.93 | 17.59 M | $492.42 M |
| 01/09/2026 | $0.91 | $0.93 (3.14%) | $0.96 | $0.91 | 14.55 M | $446.23 M |
| 01/08/2026 | $0.92 | $0.91 (-0.87%) | $0.94 | $0.88 | 29.03 M | $433.80 M |
| 01/07/2026 | $1.00 | $0.92 (-8.46%) | $1.01 | $0.91 | 44.92 M | $437.63 M |
| 01/06/2026 | $1.05 | $1.00 (-4.76%) | $1.18 | $0.99 | 21.45 M | $478.07 M |
| 01/05/2026 | $1.01 | $0.99 (-1.98%) | $1.13 | $0.95 | 39.35 M | $473.29 M |
| 01/02/2026 | $0.91 | $0.89 (-2.24%) | $0.92 | $0.88 | 8.81 M | $426.99 M |
| 12/31/2025 | $0.91 | $0.91 (0.18%) | $0.93 | $0.89 | 8.49 M | $433.97 M |
| 12/30/2025 | $0.86 | $0.91 (5.25%) | $0.95 | $0.86 | 10.28 M | $434.11 M |
| 12/29/2025 | $0.86 | $0.88 (2.21%) | $0.90 | $0.84 | 11.32 M | $420.39 M |
| 12/26/2025 | $0.91 | $0.87 (-4.32%) | $0.91 | $0.84 | 15.61 M | $416.42 M |
| 12/24/2025 | $0.94 | $0.90 (-3.8%) | $0.94 | $0.87 | 12.31 M | $432.49 M |
| 12/23/2025 | $0.96 | $0.94 (-1.88%) | $1.00 | $0.92 | 12.89 M | $450.52 M |
| 12/22/2025 | $1.03 | $0.96 (-6.5%) | $1.06 | $0.96 | 14.35 M | $460.56 M |
| 12/19/2025 | $0.92 | $0.99 (8%) | $1.06 | $0.92 | 31.60 M | $475.19 M |
| 12/18/2025 | $0.91 | $0.91 (-0.44%) | $0.94 | $0.87 | 30.75 M | $433.30 M |
| 12/17/2025 | $0.99 | $0.92 (-7.08%) | $1.00 | $0.90 | 21.87 M | $439.95 M |
| 12/16/2025 | $1.00 | $0.97 (-3.15%) | $1.00 | $0.93 | 35.55 M | $463.19 M |
| 12/15/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.99 | 11.46 M | $478.25 M |
| 12/12/2025 | $1.02 | $1.02 (0%) | $1.06 | $1.01 | 10.41 M | $487.82 M |
| 12/11/2025 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.97 | 17.05 M | $478.25 M |
| 12/10/2025 | $1.07 | $1.03 (-3.74%) | $1.08 | $0.99 | 19.30 M | $492.60 M |
| 12/09/2025 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.04 | 9.85 M | $511.73 M |
| 12/08/2025 | $1.14 | $1.09 (-4.39%) | $1.20 | $1.08 | 10.57 M | $521.30 M |
| 12/05/2025 | $1.03 | $1.15 (11.65%) | $1.20 | $1.03 | 22.91 M | $549.99 M |
| 12/04/2025 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.04 | 17.91 M | $511.73 M |
| 12/03/2025 | $1.08 | $1.09 (0.93%) | $1.10 | $1.07 | 10.48 M | $521.30 M |
| 12/02/2025 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.03 | 13.00 M | $511.73 M |
| 12/01/2025 | $1.11 | $1.11 (0%) | $1.14 | $1.10 | 14.28 M | $530.86 M |
| 11/28/2025 | $1.08 | $1.12 (3.7%) | $1.16 | $1.08 | 8.95 M | $535.64 M |
| 11/26/2025 | $1.09 | $1.07 (-1.83%) | $1.17 | $1.04 | 23.41 M | $511.73 M |
| 11/25/2025 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.03 | 17.82 M | $521.30 M |
| 11/24/2025 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.13 | 11.14 M | $545.21 M |
| 11/21/2025 | $1.26 | $1.17 (-7.14%) | $1.27 | $1.15 | 22.43 M | $559.56 M |
| 11/20/2025 | $1.34 | $1.31 (-2.24%) | $1.42 | $1.29 | 9.62 M | $626.51 M |
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.
