5 DAY PERFORMANCE
+64.02%
1 MONTH PERFORMANCE
+20.21%
3 MONTH PERFORMANCE
+7.01%
6 MONTH PERFORMANCE
-7.63%
YEAR-TO-DATE PERFORMANCE
-48.68%
1 YEAR PERFORMANCE
-49.28%
Kosmos Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.03 | $1.15 (11.65%) | $1.20 | $1.03 | 22.91 M | $549.99 M |
| 12/04/2025 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.04 | 17.91 M | $511.73 M |
| 12/03/2025 | $1.08 | $1.09 (0.93%) | $1.10 | $1.07 | 10.48 M | $521.30 M |
| 12/02/2025 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.03 | 13.00 M | $511.73 M |
| 12/01/2025 | $1.11 | $1.11 (0%) | $1.14 | $1.10 | 14.28 M | $530.86 M |
| 11/28/2025 | $1.08 | $1.12 (3.7%) | $1.16 | $1.08 | 8.95 M | $535.64 M |
| 11/26/2025 | $1.09 | $1.07 (-1.83%) | $1.17 | $1.04 | 23.41 M | $511.73 M |
| 11/25/2025 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.03 | 17.82 M | $521.30 M |
| 11/24/2025 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.13 | 11.14 M | $545.21 M |
| 11/21/2025 | $1.26 | $1.17 (-7.14%) | $1.27 | $1.15 | 22.43 M | $559.56 M |
| 11/20/2025 | $1.34 | $1.31 (-2.24%) | $1.42 | $1.29 | 9.62 M | $626.51 M |
| 11/19/2025 | $1.30 | $1.33 (2.31%) | $1.35 | $1.29 | 11.30 M | $636.08 M |
| 11/18/2025 | $1.36 | $1.37 (0.74%) | $1.41 | $1.34 | 9.10 M | $655.21 M |
| 11/17/2025 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.35 | 6.81 M | $655.21 M |
| 11/14/2025 | $1.40 | $1.42 (1.43%) | $1.45 | $1.38 | 6.34 M | $679.12 M |
| 11/13/2025 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.44 | 6.33 M | $688.69 M |
| 11/12/2025 | $1.49 | $1.45 (-2.68%) | $1.50 | $1.37 | 16.24 M | $693.47 M |
| 11/11/2025 | $1.51 | $1.53 (1.32%) | $1.59 | $1.49 | 8.58 M | $731.73 M |
| 11/10/2025 | $1.48 | $1.51 (2.03%) | $1.54 | $1.45 | 10.39 M | $722.16 M |
| 11/07/2025 | $1.40 | $1.46 (4.29%) | $1.47 | $1.38 | 10.64 M | $698.25 M |
| 11/06/2025 | $1.35 | $1.41 (4.44%) | $1.44 | $1.34 | 11.24 M | $674.34 M |
| 11/05/2025 | $1.47 | $1.37 (-6.8%) | $1.48 | $1.36 | 11.92 M | $655.21 M |
| 11/04/2025 | $1.49 | $1.48 (-0.67%) | $1.52 | $1.48 | 5.78 M | $707.82 M |
| 11/03/2025 | $1.45 | $1.48 (2.07%) | $1.60 | $1.36 | 15.67 M | $707.82 M |
| 10/31/2025 | $1.55 | $1.57 (1.29%) | $1.59 | $1.52 | 7.93 M | $750.86 M |
| 10/30/2025 | $1.55 | $1.55 (0%) | $1.62 | $1.53 | 7.07 M | $741.01 M |
| 10/29/2025 | $1.53 | $1.55 (1.31%) | $1.58 | $1.52 | 9.48 M | $741.01 M |
| 10/28/2025 | $1.53 | $1.53 (0%) | $1.58 | $1.52 | 5.57 M | $731.44 M |
| 10/27/2025 | $1.68 | $1.57 (-6.55%) | $1.71 | $1.55 | 13.05 M | $750.57 M |
| 10/24/2025 | $1.65 | $1.67 (1.21%) | $1.69 | $1.60 | 9.74 M | $798.37 M |
| 10/23/2025 | $1.55 | $1.61 (3.87%) | $1.63 | $1.55 | 11.20 M | $769.69 M |
| 10/22/2025 | $1.45 | $1.46 (0.69%) | $1.49 | $1.43 | 9.55 M | $697.98 M |
| 10/21/2025 | $1.46 | $1.44 (-1.37%) | $1.50 | $1.41 | 7.62 M | $688.42 M |
| 10/20/2025 | $1.44 | $1.46 (1.39%) | $1.51 | $1.43 | 5.19 M | $697.98 M |
| 10/17/2025 | $1.47 | $1.45 (-1.36%) | $1.50 | $1.41 | 7.31 M | $693.20 M |
| 10/16/2025 | $1.53 | $1.46 (-4.58%) | $1.56 | $1.44 | 12.00 M | $697.98 M |
| 10/15/2025 | $1.60 | $1.54 (-3.75%) | $1.63 | $1.53 | 9.55 M | $736.22 M |
| 10/14/2025 | $1.62 | $1.60 (-1.23%) | $1.63 | $1.58 | 6.59 M | $764.91 M |
| 10/13/2025 | $1.63 | $1.65 (1.23%) | $1.67 | $1.59 | 9.82 M | $788.81 M |
| 10/10/2025 | $1.65 | $1.57 (-4.85%) | $1.68 | $1.57 | 22.31 M | $750.57 M |
| 10/09/2025 | $1.73 | $1.69 (-2.31%) | $1.77 | $1.64 | 17.12 M | $807.93 M |
| 10/08/2025 | $1.83 | $1.75 (-4.37%) | $1.85 | $1.72 | 9.71 M | $836.62 M |
| 10/07/2025 | $1.85 | $1.83 (-1.08%) | $1.86 | $1.77 | 8.68 M | $874.86 M |
| 10/06/2025 | $1.78 | $1.87 (5.06%) | $1.89 | $1.75 | 10.10 M | $893.99 M |
| 10/03/2025 | $1.70 | $1.75 (2.94%) | $1.76 | $1.68 | 6.90 M | $836.62 M |
| 10/02/2025 | $1.77 | $1.67 (-5.65%) | $1.81 | $1.67 | 7.11 M | $798.37 M |
| 10/01/2025 | $1.63 | $1.74 (6.75%) | $1.76 | $1.62 | 7.72 M | $831.84 M |
| 09/30/2025 | $1.65 | $1.66 (0.61%) | $1.67 | $1.60 | 13.70 M | $793.59 M |
| 09/29/2025 | $1.78 | $1.67 (-6.18%) | $1.78 | $1.66 | 10.70 M | $798.37 M |
| 09/26/2025 | $1.79 | $1.79 (0%) | $1.88 | $1.77 | 8.58 M | $855.74 M |
| 09/25/2025 | $1.78 | $1.79 (0.56%) | $1.81 | $1.74 | 8.48 M | $855.74 M |
| 09/24/2025 | $1.76 | $1.78 (1.14%) | $1.84 | $1.75 | 9.32 M | $850.96 M |
| 09/23/2025 | $1.70 | $1.71 (0.59%) | $1.81 | $1.69 | 15.05 M | $817.50 M |
| 09/22/2025 | $1.66 | $1.68 (1.2%) | $1.70 | $1.62 | 10.85 M | $803.15 M |
| 09/19/2025 | $1.77 | $1.69 (-4.52%) | $1.78 | $1.65 | 23.41 M | $807.93 M |
| 09/18/2025 | $1.83 | $1.75 (-4.37%) | $1.85 | $1.75 | 6.40 M | $836.62 M |
| 09/17/2025 | $1.78 | $1.78 (0%) | $1.86 | $1.76 | 7.70 M | $850.96 M |
| 09/16/2025 | $1.70 | $1.82 (7.06%) | $1.83 | $1.70 | 8.26 M | $870.08 M |
| 09/15/2025 | $1.68 | $1.69 (0.6%) | $1.73 | $1.65 | 8.79 M | $807.93 M |
| 09/12/2025 | $1.77 | $1.67 (-5.65%) | $1.81 | $1.66 | 7.18 M | $798.37 M |
| 09/11/2025 | $1.72 | $1.73 (0.58%) | $1.74 | $1.69 | 7.56 M | $827.06 M |
| 09/10/2025 | $1.63 | $1.74 (6.75%) | $1.77 | $1.62 | 11.23 M | $831.84 M |
| 09/09/2025 | $1.64 | $1.62 (-1.22%) | $1.70 | $1.61 | 7.53 M | $774.47 M |
| 09/08/2025 | $1.66 | $1.65 (-0.6%) | $1.67 | $1.61 | 6.89 M | $788.81 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.
