5 DAY PERFORMANCE
-1.73%
1 MONTH PERFORMANCE
-19.22%
3 MONTH PERFORMANCE
-33.63%
6 MONTH PERFORMANCE
-46.71%
YEAR-TO-DATE PERFORMANCE
-33.63%
1 YEAR PERFORMANCE
-61.26%
Kosmos Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $2.30 | $2.28 (-0.87%) | $2.30 | $2.21 | 3.38 M | |
| 03/31/2025 | $2.18 | $2.28 (4.59%) | $2.31 | $2.14 | 11.69 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 |
| 02/28/2025 | $2.77 | $2.81 (1.44%) | $2.81 | $2.68 | 8.81 M | $1.33 B |
| 02/27/2025 | $2.68 | $2.79 (4.1%) | $2.82 | $2.66 | 8.97 M | $1.32 B |
| 02/26/2025 | $2.67 | $2.65 (-0.75%) | $2.70 | $2.58 | 10.63 M | $1.25 B |
| 02/25/2025 | $2.92 | $2.66 (-8.9%) | $2.95 | $2.62 | 15.94 M | $1.26 B |
| 02/24/2025 | $3.25 | $2.88 (-11.38%) | $3.25 | $2.85 | 10.03 M | $1.36 B |
| 02/21/2025 | $3.36 | $3.18 (-5.36%) | $3.36 | $3.18 | 8.42 M | $1.50 B |
| 02/20/2025 | $3.46 | $3.35 (-3.18%) | $3.47 | $3.32 | 5.08 M | $1.58 B |
| 02/19/2025 | $3.31 | $3.46 (4.53%) | $3.49 | $3.31 | 12.87 M | $1.63 B |
| 02/18/2025 | $3.14 | $3.31 (5.41%) | $3.38 | $3.08 | 7.96 M | $1.56 B |
| 02/14/2025 | $3.14 | $3.14 (0%) | $3.23 | $3.10 | 11.58 M | $1.48 B |
| 02/13/2025 | $3.12 | $3.10 (-0.64%) | $3.13 | $3.05 | 6.44 M | $1.46 B |
| 02/12/2025 | $3.20 | $3.13 (-2.19%) | $3.22 | $3.11 | 5.60 M | $1.48 B |
| 02/11/2025 | $3.26 | $3.23 (-0.92%) | $3.31 | $3.18 | 6.00 M | $1.52 B |
| 02/10/2025 | $3.09 | $3.25 (5.18%) | $3.28 | $3.06 | 10.92 M | $1.53 B |
| 02/07/2025 | $3.01 | $3.01 (0%) | $3.04 | $2.98 | 7.18 M | $1.42 B |
| 02/06/2025 | $3.13 | $3.00 (-4.15%) | $3.15 | $2.98 | 6.75 M | $1.42 B |
| 02/05/2025 | $3.10 | $3.10 (0%) | $3.19 | $3.08 | 7.63 M | $1.46 B |
| 02/04/2025 | $3.06 | $3.10 (1.31%) | $3.16 | $3.04 | 8.55 M | $1.46 B |
| 02/03/2025 | $3.11 | $3.12 (0.32%) | $3.18 | $3.05 | 7.63 M | $1.47 B |
| 01/31/2025 | $3.25 | $3.18 (-2.15%) | $3.29 | $3.13 | 7.59 M | $1.50 B |
| 01/30/2025 | $3.31 | $3.25 (-1.81%) | $3.35 | $3.22 | 5.92 M | $1.53 B |
| 01/29/2025 | $3.23 | $3.28 (1.55%) | $3.31 | $3.20 | 5.73 M | $1.55 B |
| 01/28/2025 | $3.42 | $3.24 (-5.26%) | $3.46 | $3.19 | 6.32 M | $1.53 B |
| 01/27/2025 | $3.42 | $3.39 (-0.88%) | $3.50 | $3.35 | 7.50 M | $1.60 B |
| 01/24/2025 | $3.46 | $3.43 (-0.87%) | $3.49 | $3.23 | 15.45 M | $1.62 B |
| 01/23/2025 | $3.49 | $3.45 (-1.15%) | $3.58 | $3.42 | 5.89 M | $1.63 B |
| 01/22/2025 | $3.50 | $3.48 (-0.57%) | $3.64 | $3.46 | 5.87 M | $1.64 B |
| 01/21/2025 | $3.57 | $3.55 (-0.56%) | $3.65 | $3.48 | 5.60 M | $1.67 B |
| 01/17/2025 | $3.67 | $3.59 (-2.18%) | $3.69 | $3.55 | 5.56 M | $1.69 B |
| 01/16/2025 | $3.64 | $3.66 (0.55%) | $3.75 | $3.60 | 5.91 M | $1.73 B |
| 01/15/2025 | $3.68 | $3.70 (0.54%) | $3.72 | $3.59 | 5.68 M | $1.75 B |
| 01/14/2025 | $3.63 | $3.62 (-0.28%) | $3.74 | $3.58 | 5.11 M | $1.71 B |
| 01/13/2025 | $3.66 | $3.65 (-0.27%) | $3.84 | $3.61 | 7.13 M | $1.72 B |
| 01/10/2025 | $3.80 | $3.69 (-2.89%) | $3.94 | $3.67 | 9.23 M | $1.74 B |
| 01/08/2025 | $3.83 | $3.75 (-2.09%) | $3.89 | $3.67 | 6.91 M | $1.77 B |
| 01/07/2025 | $3.82 | $3.90 (2.09%) | $3.91 | $3.79 | 5.30 M | $1.84 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 |
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.
