5 DAY PERFORMANCE
-6.91%
1 MONTH PERFORMANCE
-2.29%
3 MONTH PERFORMANCE
+52.38%
6 MONTH PERFORMANCE
+77.78%
YEAR-TO-DATE PERFORMANCE
+182.12%
1 YEAR PERFORMANCE
+23.67%
Kosmos Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.07 | $2.99 (-2.61%) | $3.09 | $2.96 | 7.13 M | $1.51 B |
| 05/12/2026 | $2.96 | $3.10 (4.73%) | $3.10 | $2.95 | 13.89 M | $1.57 B |
| 05/11/2026 | $2.85 | $2.88 (1.05%) | $2.93 | $2.77 | 15.96 M | $1.46 B |
| 05/08/2026 | $2.86 | $2.75 (-3.85%) | $2.88 | $2.75 | 8.09 M | $1.39 B |
| 05/07/2026 | $2.85 | $2.89 (1.4%) | $2.94 | $2.73 | 17.19 M | $1.46 B |
| 05/06/2026 | $2.89 | $2.89 (0%) | $3.04 | $2.86 | 22.14 M | $1.46 B |
| 05/05/2026 | $3.16 | $3.12 (-1.27%) | $3.24 | $2.95 | 27.91 M | $1.58 B |
| 05/04/2026 | $3.25 | $3.27 (0.62%) | $3.32 | $3.22 | 18.43 M | $1.66 B |
| 05/01/2026 | $3.07 | $3.20 (4.23%) | $3.21 | $2.98 | 18.46 M | $1.62 B |
| 04/30/2026 | $2.97 | $3.08 (3.7%) | $3.10 | $2.93 | 23.87 M | $1.47 B |
| 04/29/2026 | $3.05 | $3.06 (0.33%) | $3.12 | $2.95 | 16.99 M | $1.46 B |
| 04/28/2026 | $3.05 | $2.96 (-2.95%) | $3.13 | $2.94 | 17.18 M | $1.42 B |
| 04/27/2026 | $2.88 | $2.93 (1.74%) | $2.95 | $2.86 | 10.05 M | $1.40 B |
| 04/24/2026 | $2.82 | $2.81 (-0.35%) | $2.87 | $2.72 | 12.61 M | $1.34 B |
| 04/23/2026 | $2.82 | $2.87 (1.77%) | $2.91 | $2.75 | 14.58 M | $1.37 B |
| 04/22/2026 | $2.68 | $2.85 (6.34%) | $2.86 | $2.66 | 14.44 M | $1.36 B |
| 04/21/2026 | $2.53 | $2.65 (4.74%) | $2.66 | $2.53 | 11.80 M | $1.27 B |
| 04/20/2026 | $2.52 | $2.52 (0%) | $2.55 | $2.46 | 14.47 M | $1.21 B |
| 04/17/2026 | $2.37 | $2.48 (4.64%) | $2.51 | $2.33 | 20.15 M | $1.19 B |
| 04/16/2026 | $2.60 | $2.63 (1.15%) | $2.70 | $2.59 | 12.37 M | $1.26 B |
| 04/15/2026 | $2.51 | $2.58 (2.79%) | $2.66 | $2.49 | 14.94 M | $1.23 B |
| 04/14/2026 | $2.58 | $2.50 (-3.1%) | $2.60 | $2.47 | 19.63 M | $1.20 B |
| 04/13/2026 | $2.65 | $2.62 (-1.13%) | $2.71 | $2.58 | 21.10 M | $1.25 B |
| 04/10/2026 | $2.55 | $2.57 (0.78%) | $2.62 | $2.47 | 19.13 M | $1.23 B |
| 04/09/2026 | $2.75 | $2.55 (-7.27%) | $2.76 | $2.52 | 27.70 M | $1.22 B |
| 04/08/2026 | $2.60 | $2.77 (6.54%) | $2.83 | $2.54 | 40.02 M | $1.32 B |
| 04/07/2026 | $3.12 | $3.03 (-2.88%) | $3.16 | $2.96 | 23.29 M | $1.45 B |
| 04/06/2026 | $2.91 | $3.10 (6.53%) | $3.17 | $2.88 | 38.59 M | $1.48 B |
| 04/02/2026 | $2.93 | $2.92 (-0.34%) | $2.99 | $2.77 | 35.09 M | $1.40 B |
| 04/01/2026 | $2.64 | $2.69 (1.89%) | $2.74 | $2.60 | 22.77 M | $1.29 B |
| 03/31/2026 | $2.92 | $2.78 (-4.79%) | $3.01 | $2.70 | 31.24 M | $1.33 B |
| 03/30/2026 | $3.00 | $2.96 (-1.33%) | $3.02 | $2.89 | 28.36 M | $1.42 B |
| 03/27/2026 | $2.92 | $2.91 (-0.34%) | $2.93 | $2.77 | 28.74 M | $1.39 B |
| 03/26/2026 | $2.71 | $2.87 (5.9%) | $3.00 | $2.71 | 31.78 M | $1.37 B |
| 03/25/2026 | $2.68 | $2.66 (-0.75%) | $2.71 | $2.62 | 17.61 M | $1.27 B |
| 03/24/2026 | $2.74 | $2.72 (-0.73%) | $2.85 | $2.68 | 18.39 M | $1.30 B |
| 03/23/2026 | $2.61 | $2.69 (3.07%) | $2.80 | $2.54 | 24.81 M | $1.29 B |
| 03/20/2026 | $2.89 | $2.84 (-1.73%) | $3.01 | $2.80 | 58.49 M | $1.36 B |
| 03/19/2026 | $2.65 | $2.98 (12.45%) | $2.99 | $2.61 | 62.98 M | $1.43 B |
| 03/18/2026 | $2.47 | $2.66 (7.69%) | $2.66 | $2.45 | 29.96 M | $1.27 B |
| 03/17/2026 | $2.35 | $2.40 (2.13%) | $2.47 | $2.26 | 33.03 M | $1.15 B |
| 03/16/2026 | $2.31 | $2.32 (0.43%) | $2.46 | $2.25 | 29.18 M | $1.11 B |
| 03/13/2026 | $2.26 | $2.33 (3.1%) | $2.41 | $2.23 | 34.67 M | $1.11 B |
| 03/12/2026 | $2.09 | $2.28 (9.09%) | $2.29 | $2.04 | 52.10 M | $1.09 B |
| 03/11/2026 | $1.96 | $2.01 (2.55%) | $2.06 | $1.89 | 116.40 M | $961.44 M |
| 03/10/2026 | $2.45 | $2.41 (-1.63%) | $2.52 | $2.26 | 29.66 M | $1.15 B |
| 03/09/2026 | $2.69 | $2.56 (-4.83%) | $2.77 | $2.50 | 31.99 M | $1.22 B |
| 03/06/2026 | $2.62 | $2.57 (-1.91%) | $2.68 | $2.51 | 32.75 M | $1.23 B |
| 03/05/2026 | $2.57 | $2.53 (-1.56%) | $2.70 | $2.46 | 29.69 M | $1.21 B |
| 03/04/2026 | $2.47 | $2.54 (2.83%) | $2.59 | $2.31 | 21.62 M | $1.21 B |
| 03/03/2026 | $2.43 | $2.57 (5.76%) | $2.66 | $2.27 | 37.59 M | $1.23 B |
| 03/02/2026 | $2.53 | $2.40 (-5.14%) | $2.55 | $2.13 | 44.36 M | $1.15 B |
| 02/27/2026 | $2.22 | $2.33 (4.95%) | $2.33 | $2.17 | 26.88 M | $1.11 B |
| 02/26/2026 | $2.04 | $2.20 (7.84%) | $2.21 | $2.03 | 20.80 M | $1.05 B |
| 02/25/2026 | $2.25 | $2.09 (-7.11%) | $2.26 | $2.05 | 21.75 M | $999.17 M |
| 02/24/2026 | $2.04 | $2.23 (9.31%) | $2.29 | $2.00 | 26.94 M | $1.07 B |
| 02/23/2026 | $2.12 | $2.06 (-2.83%) | $2.16 | $2.03 | 16.53 M | $984.83 M |
| 02/20/2026 | $1.98 | $2.16 (9.09%) | $2.20 | $1.97 | 46.89 M | $1.03 B |
| 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 |
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.
