-
5 DAY PERFORMANCE
-5.71% -
1 MONTH PERFORMANCE
-17.33% -
3 MONTH PERFORMANCE
-28.52% -
6 MONTH PERFORMANCE
-33.56% -
YEAR-TO-DATE PERFORMANCE
-40.98% -
1 YEAR PERFORMANCE
-51.77%
Kosmos Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.78 | $3.96 (4.76%) | $3.99 | $3.78 | 8.83 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 |
| 08/13/2024 | $4.86 | $4.92 (1.23%) | $4.95 | $4.84 | 6.80 M | $2.32 B |
| 08/12/2024 | $4.81 | $4.88 (1.46%) | $4.94 | $4.81 | 6.36 M | $2.30 B |
| 08/09/2024 | $4.79 | $4.78 (-0.21%) | $4.82 | $4.72 | 8.58 M | $2.25 B |
| 08/08/2024 | $4.67 | $4.80 (2.78%) | $4.88 | $4.67 | 5.31 M | $2.26 B |
| 08/07/2024 | $4.68 | $4.60 (-1.71%) | $4.73 | $4.54 | 6.39 M | $2.17 B |
| 08/06/2024 | $4.70 | $4.58 (-2.55%) | $4.71 | $4.53 | 8.24 M | $2.16 B |
| 08/05/2024 | $4.70 | $4.67 (-0.64%) | $4.89 | $4.43 | 13.25 M | $2.20 B |
| 08/02/2024 | $5.20 | $4.89 (-5.96%) | $5.23 | $4.87 | 10.10 M | $2.31 B |
| 08/01/2024 | $5.51 | $5.28 (-4.17%) | $5.60 | $5.20 | 7.79 M | $2.49 B |
| 07/31/2024 | $5.54 | $5.53 (-0.18%) | $5.66 | $5.53 | 6.99 M | $2.59 B |
| 07/30/2024 | $5.30 | $5.46 (3.02%) | $5.53 | $5.30 | 6.35 M | $2.56 B |
| 07/29/2024 | $5.48 | $5.30 (-3.28%) | $5.51 | $5.22 | 5.12 M | $2.48 B |
| 07/26/2024 | $5.53 | $5.46 (-1.27%) | $5.55 | $5.39 | 4.15 M | $2.56 B |
| 07/25/2024 | $5.34 | $5.49 (2.81%) | $5.51 | $5.30 | 3.85 M | $2.57 B |
| 07/24/2024 | $5.59 | $5.34 (-4.47%) | $5.65 | $5.33 | 5.21 M | $2.50 B |
| 07/23/2024 | $5.56 | $5.55 (-0.18%) | $5.66 | $5.49 | 8.71 M | $2.60 B |
| 07/22/2024 | $5.59 | $5.63 (0.72%) | $5.66 | $5.52 | 3.17 M | $2.64 B |
| 07/19/2024 | $5.64 | $5.60 (-0.71%) | $5.69 | $5.54 | 4.37 M | $2.62 B |
| 07/18/2024 | $5.73 | $5.71 (-0.35%) | $5.78 | $5.68 | 2.83 M | $2.67 B |
| 07/17/2024 | $5.78 | $5.74 (-0.69%) | $5.97 | $5.70 | 6.19 M | $2.69 B |
| 07/16/2024 | $5.72 | $5.82 (1.75%) | $5.85 | $5.66 | 4.44 M | $2.72 B |
| 07/15/2024 | $5.71 | $5.74 (0.53%) | $5.81 | $5.62 | 3.47 M | $2.69 B |
| 07/12/2024 | $5.74 | $5.67 (-1.22%) | $5.78 | $5.61 | 2.55 M | $2.65 B |
| 07/11/2024 | $5.61 | $5.67 (1.07%) | $5.73 | $5.55 | 3.81 M | $2.65 B |
| 07/10/2024 | $5.48 | $5.56 (1.46%) | $5.56 | $5.45 | 2.76 M | $2.60 B |
| 07/09/2024 | $5.43 | $5.46 (0.55%) | $5.54 | $5.35 | 4.05 M | $2.56 B |
| 07/08/2024 | $5.50 | $5.47 (-0.55%) | $5.51 | $5.41 | 3.26 M | $2.56 B |
| 07/05/2024 | $5.72 | $5.46 (-4.55%) | $5.76 | $5.44 | 5.36 M | $2.56 B |
| 07/03/2024 | $5.65 | $5.84 (3.36%) | $5.84 | $5.61 | 3.42 M | $2.73 B |
| 07/02/2024 | $5.64 | $5.57 (-1.24%) | $5.67 | $5.55 | 2.65 M | $2.61 B |
| 07/01/2024 | $5.57 | $5.57 (0%) | $5.61 | $5.49 | 3.76 M | $2.61 B |
| 06/28/2024 | $5.61 | $5.54 (-1.25%) | $5.64 | $5.52 | 8.36 M | $2.59 B |