-
5 DAY PERFORMANCE
+13.54% -
1 MONTH PERFORMANCE
-3.75% -
3 MONTH PERFORMANCE
-16.29% -
6 MONTH PERFORMANCE
-32.62% -
YEAR-TO-DATE PERFORMANCE
-38.75% -
1 YEAR PERFORMANCE
-41.95%
Kosmos Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $3.91 | $4.11 (5.12%) | $4.22 | $3.91 | 13.37 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 |
| 10/04/2024 | $4.59 | $4.51 (-1.74%) | $4.65 | $4.50 | 7.97 M | $2.13 B |
| 10/03/2024 | $4.27 | $4.51 (5.62%) | $4.55 | $4.26 | 9.07 M | $2.13 B |
| 10/02/2024 | $4.38 | $4.27 (-2.51%) | $4.43 | $4.25 | 7.51 M | $2.01 B |
| 10/01/2024 | $4.00 | $4.26 (6.5%) | $4.29 | $4.00 | 10.20 M | $2.01 B |
| 09/30/2024 | $3.92 | $4.03 (2.81%) | $4.11 | $3.92 | 7.02 M | $1.90 B |
| 09/27/2024 | $3.78 | $3.96 (4.76%) | $3.99 | $3.78 | 8.88 M | $1.87 B |
| 09/26/2024 | $3.85 | $3.70 (-3.9%) | $3.92 | $3.70 | 15.90 M | $1.74 B |
| 09/25/2024 | $4.14 | $3.95 (-4.59%) | $4.18 | $3.95 | 11.26 M | $1.86 B |
| 09/24/2024 | $4.30 | $4.21 (-2.09%) | $4.32 | $4.17 | 10.76 M | $1.99 B |
| 09/23/2024 | $4.23 | $4.20 (-0.71%) | $4.28 | $4.12 | 4.43 M | $1.98 B |
| 09/20/2024 | $4.35 | $4.26 (-2.07%) | $4.41 | $4.24 | 9.03 M | $2.01 B |
| 09/19/2024 | $4.43 | $4.35 (-1.81%) | $4.50 | $4.31 | 6.76 M | $2.05 B |
| 09/18/2024 | $4.37 | $4.29 (-1.83%) | $4.48 | $4.25 | 5.71 M | $2.02 B |
| 09/17/2024 | $4.22 | $4.37 (3.55%) | $4.40 | $4.22 | 4.48 M | $2.06 B |
| 09/16/2024 | $4.09 | $4.21 (2.93%) | $4.24 | $4.09 | 5.89 M | $1.99 B |
| 09/13/2024 | $4.00 | $4.01 (0.25%) | $4.08 | $3.99 | 4.95 M | $1.89 B |
| 09/12/2024 | $3.93 | $3.93 (0%) | $4.01 | $3.88 | 7.63 M | $1.85 B |
| 09/11/2024 | $3.83 | $3.87 (1.04%) | $3.92 | $3.75 | 5.79 M | $1.83 B |
| 09/10/2024 | $3.99 | $3.79 (-5.01%) | $4.05 | $3.77 | 10.24 M | $1.79 B |
| 09/09/2024 | $4.14 | $4.00 (-3.38%) | $4.17 | $3.95 | 9.96 M | $1.89 B |
| 09/06/2024 | $4.36 | $4.16 (-4.59%) | $4.43 | $4.15 | 6.35 M | $1.96 B |
| 09/05/2024 | $4.40 | $4.37 (-0.68%) | $4.44 | $4.31 | 5.95 M | $2.06 B |
| 09/04/2024 | $4.52 | $4.36 (-3.54%) | $4.57 | $4.35 | 7.47 M | $2.06 B |
| 09/03/2024 | $4.80 | $4.52 (-5.83%) | $4.81 | $4.50 | 5.78 M | $2.13 B |
| 08/30/2024 | $4.98 | $4.87 (-2.21%) | $4.99 | $4.83 | 4.76 M | $2.30 B |
| 08/29/2024 | $4.85 | $5.03 (3.71%) | $5.08 | $4.85 | 4.75 M | $2.37 B |
| 08/28/2024 | $4.89 | $4.79 (-2.04%) | $4.91 | $4.78 | 3.24 M | $2.26 B |
| 08/27/2024 | $4.97 | $4.94 (-0.6%) | $5.02 | $4.91 | 6.10 M | $2.33 B |
| 08/26/2024 | $5.00 | $4.92 (-1.6%) | $5.06 | $4.90 | 6.65 M | $2.32 B |
| 08/23/2024 | $4.72 | $4.82 (2.12%) | $4.89 | $4.70 | 4.12 M | $2.27 B |
| 08/22/2024 | $4.75 | $4.66 (-1.89%) | $4.79 | $4.65 | 3.81 M | $2.20 B |
| 08/21/2024 | $4.79 | $4.73 (-1.25%) | $4.81 | $4.66 | 6.14 M | $2.23 B |
| 08/20/2024 | $4.88 | $4.75 (-2.66%) | $4.89 | $4.68 | 9.70 M | $2.24 B |
| 08/19/2024 | $4.89 | $4.91 (0.41%) | $5.01 | $4.86 | 8.26 M | $2.32 B |
| 08/16/2024 | $4.91 | $4.86 (-1.02%) | $4.98 | $4.82 | 4.47 M | $2.29 B |
| 08/15/2024 | $4.97 | $5.00 (0.6%) | $5.08 | $4.90 | 3.92 M | $2.36 B |
| 08/14/2024 | $4.93 | $4.91 (-0.41%) | $4.95 | $4.81 | 4.21 M | $2.32 B |