5 DAY PERFORMANCE
+4.84%
1 MONTH PERFORMANCE
+12.72%
3 MONTH PERFORMANCE
-13.14%
6 MONTH PERFORMANCE
-28.57%
YEAR-TO-DATE PERFORMANCE
+14.04%
1 YEAR PERFORMANCE
-42.90%
Kosmos Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $3.82 | $3.90 (2.09%) | $3.91 | $3.79 | 5.23 M | $1.82 B |
| 01/06/2025 | $3.94 | $3.79 (-3.81%) | $4.01 | $3.78 | 8.56 M | $1.79 B |
| 01/03/2025 | $3.76 | $3.85 (2.39%) | $3.87 | $3.71 | 10.27 M | $1.82 B |
| 01/02/2025 | $3.53 | $3.72 (5.38%) | $3.83 | $3.51 | 11.86 M | $1.76 B |
| 12/31/2024 | $3.38 | $3.42 (1.18%) | $3.49 | $3.33 | 9.52 M | $1.61 B |
| 12/30/2024 | $3.29 | $3.36 (2.13%) | $3.41 | $3.27 | 8.78 M | $1.59 B |
| 12/27/2024 | $3.12 | $3.26 (4.49%) | $3.28 | $3.12 | 7.88 M | $1.54 B |
| 12/26/2024 | $3.11 | $3.13 (0.64%) | $3.16 | $3.05 | 4.90 M | $1.48 B |
| 12/24/2024 | $3.11 | $3.10 (-0.32%) | $3.15 | $3.02 | 2.60 M | $1.46 B |
| 12/23/2024 | $3.04 | $3.08 (1.32%) | $3.09 | $2.88 | 9.16 M | $1.45 B |
| 12/20/2024 | $3.03 | $3.01 (-0.66%) | $3.19 | $3.01 | 15.07 M | $1.42 B |
| 12/19/2024 | $3.22 | $3.09 (-4.04%) | $3.33 | $3.07 | 14.04 M | $1.46 B |
| 12/18/2024 | $3.22 | $3.17 (-1.55%) | $3.45 | $3.12 | 19.52 M | $1.50 B |
| 12/17/2024 | $3.13 | $3.23 (3.19%) | $3.27 | $3.00 | 31.85 M | $1.52 B |
| 12/16/2024 | $2.93 | $2.71 (-7.51%) | $2.96 | $2.62 | 37.01 M | $1.28 B |
| 12/13/2024 | $3.26 | $3.01 (-7.67%) | $3.27 | $2.99 | 22.85 M | $1.42 B |
| 12/12/2024 | $3.65 | $3.15 (-13.7%) | $3.69 | $3.13 | 25.77 M | $1.49 B |
| 12/11/2024 | $3.73 | $3.71 (-0.54%) | $3.77 | $3.66 | 9.25 M | $1.75 B |
| 12/10/2024 | $3.63 | $3.70 (1.93%) | $3.77 | $3.58 | 6.65 M | $1.75 B |
| 12/09/2024 | $3.57 | $3.62 (1.4%) | $3.66 | $3.51 | 9.76 M | $1.71 B |
| 12/06/2024 | $3.54 | $3.46 (-2.26%) | $3.55 | $3.39 | 7.72 M | $1.63 B |
| 12/05/2024 | $3.70 | $3.54 (-4.32%) | $3.73 | $3.53 | 6.88 M | $1.67 B |
| 12/04/2024 | $3.81 | $3.67 (-3.67%) | $3.84 | $3.60 | 7.73 M | $1.73 B |
| 12/03/2024 | $3.85 | $3.81 (-1.04%) | $3.90 | $3.74 | 4.55 M | $1.80 B |
| 12/02/2024 | $3.91 | $3.80 (-2.81%) | $3.96 | $3.76 | 6.23 M | $1.79 B |
| 11/29/2024 | $3.94 | $3.94 (0%) | $3.98 | $3.87 | 3.63 M | $1.86 B |
| 11/27/2024 | $3.85 | $3.90 (1.3%) | $3.99 | $3.85 | 5.33 M | $1.84 B |
| 11/26/2024 | $3.93 | $3.83 (-2.54%) | $3.95 | $3.81 | 3.67 M | $1.81 B |
| 11/25/2024 | $4.03 | $3.95 (-1.99%) | $4.13 | $3.94 | 4.48 M | $1.86 B |
| 11/22/2024 | $4.04 | $4.02 (-0.5%) | $4.10 | $4.00 | 3.58 M | $1.90 B |
| 11/21/2024 | $3.94 | $4.00 (1.52%) | $4.07 | $3.94 | 4.02 M | $1.89 B |
| 11/20/2024 | $3.91 | $3.90 (-0.26%) | $3.99 | $3.85 | 4.36 M | $1.84 B |
| 11/19/2024 | $3.90 | $3.91 (0.26%) | $3.98 | $3.85 | 6.50 M | $1.84 B |
| 11/18/2024 | $3.98 | $4.04 (1.51%) | $4.11 | $3.92 | 5.82 M | $1.91 B |
| 11/15/2024 | $4.11 | $3.89 (-5.35%) | $4.20 | $3.87 | 10.12 M | $1.84 B |
| 11/14/2024 | $3.91 | $4.11 (5.12%) | $4.22 | $3.91 | 13.38 M | $1.94 B |
| 11/13/2024 | $3.84 | $3.89 (1.3%) | $3.98 | $3.77 | 15.73 M | $1.84 B |
| 11/12/2024 | $3.81 | $3.85 (1.05%) | $3.92 | $3.72 | 12.85 M | $1.82 B |
| 11/11/2024 | $3.60 | $3.82 (6.11%) | $3.85 | $3.58 | 10.71 M | $1.80 B |
| 11/08/2024 | $3.60 | $3.62 (0.56%) | $3.64 | $3.49 | 10.35 M | $1.71 B |
| 11/07/2024 | $3.81 | $3.62 (-4.99%) | $3.81 | $3.61 | 7.76 M | $1.71 B |
| 11/06/2024 | $3.89 | $3.80 (-2.31%) | $4.01 | $3.65 | 11.89 M | $1.79 B |
| 11/05/2024 | $3.59 | $3.71 (3.34%) | $3.80 | $3.55 | 9.50 M | $1.75 B |
| 11/04/2024 | $3.65 | $3.62 (-0.82%) | $3.75 | $3.55 | 12.60 M | $1.71 B |
| 11/01/2024 | $3.83 | $3.68 (-3.92%) | $3.89 | $3.66 | 9.72 M | $1.74 B |
| 10/31/2024 | $3.86 | $3.76 (-2.59%) | $3.90 | $3.71 | 8.16 M | $1.77 B |
| 10/30/2024 | $3.82 | $3.82 (0%) | $3.90 | $3.80 | 4.43 M | $1.80 B |
| 10/29/2024 | $3.95 | $3.79 (-4.05%) | $3.98 | $3.78 | 7.47 M | $1.79 B |
| 10/28/2024 | $3.99 | $3.98 (-0.25%) | $4.06 | $3.93 | 8.23 M | $1.88 B |
| 10/25/2024 | $4.07 | $4.17 (2.46%) | $4.17 | $4.01 | 8.97 M | $1.97 B |
| 10/24/2024 | $4.05 | $4.02 (-0.74%) | $4.08 | $3.90 | 8.39 M | $1.90 B |
| 10/23/2024 | $4.07 | $3.98 (-2.21%) | $4.09 | $3.92 | 5.95 M | $1.88 B |
| 10/22/2024 | $4.28 | $4.08 (-4.67%) | $4.32 | $4.08 | 6.08 M | $1.92 B |
| 10/21/2024 | $4.29 | $4.24 (-1.17%) | $4.34 | $4.17 | 4.18 M | $2.00 B |
| 10/18/2024 | $4.22 | $4.22 (0%) | $4.26 | $4.13 | 5.43 M | $1.99 B |
| 10/17/2024 | $4.16 | $4.21 (1.2%) | $4.25 | $4.12 | 7.80 M | $1.99 B |
| 10/16/2024 | $4.03 | $4.16 (3.23%) | $4.28 | $4.03 | 9.94 M | $1.96 B |
| 10/15/2024 | $4.09 | $3.98 (-2.69%) | $4.13 | $3.96 | 11.67 M | $1.88 B |
| 10/14/2024 | $4.38 | $4.27 (-2.51%) | $4.39 | $4.23 | 3.94 M | $2.01 B |
| 10/11/2024 | $4.43 | $4.44 (0.23%) | $4.50 | $4.42 | 5.48 M | $2.09 B |
| 10/10/2024 | $4.36 | $4.47 (2.52%) | $4.57 | $4.33 | 7.04 M | $2.11 B |
| 10/09/2024 | $4.38 | $4.36 (-0.46%) | $4.44 | $4.33 | 6.28 M | $2.06 B |
| 10/08/2024 | $4.34 | $4.40 (1.38%) | $4.40 | $4.22 | 8.60 M | $2.08 B |
| 10/07/2024 | $4.55 | $4.49 (-1.32%) | $4.68 | $4.49 | 7.67 M | $2.12 B |