5 DAY PERFORMANCE
+11.30%
1 MONTH PERFORMANCE
-6.57%
3 MONTH PERFORMANCE
-12.03%
6 MONTH PERFORMANCE
+194.02%
YEAR-TO-DATE PERFORMANCE
+182.12%
1 YEAR PERFORMANCE
+39.89%
Kosmos Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.12 | $2.18 (2.83%) | $2.19 | $2.07 | 42.23 M | $1.10 B |
| 06/25/2026 | $2.08 | $2.18 (4.81%) | $2.23 | $2.08 | 16.01 M | $1.10 B |
| 06/24/2026 | $2.22 | $2.12 (-4.5%) | $2.25 | $2.11 | 18.72 M | $1.07 B |
| 06/23/2026 | $2.41 | $2.30 (-4.56%) | $2.43 | $2.27 | 13.55 M | $1.16 B |
| 06/22/2026 | $2.44 | $2.46 (0.82%) | $2.49 | $2.38 | 11.36 M | $1.25 B |
| 06/18/2026 | $2.48 | $2.45 (-1.21%) | $2.48 | $2.33 | 19.44 M | $1.24 B |
| 06/17/2026 | $2.50 | $2.50 (0%) | $2.58 | $2.45 | 10.99 M | $1.27 B |
| 06/16/2026 | $2.50 | $2.49 (-0.4%) | $2.53 | $2.44 | 13.37 M | $1.26 B |
| 06/15/2026 | $2.72 | $2.54 (-6.62%) | $2.73 | $2.52 | 13.60 M | $1.29 B |
| 06/12/2026 | $2.83 | $2.87 (1.41%) | $2.96 | $2.81 | 8.05 M | $1.45 B |
| 06/11/2026 | $3.03 | $2.89 (-4.62%) | $3.10 | $2.86 | 12.00 M | $1.46 B |
| 06/10/2026 | $2.85 | $2.98 (4.56%) | $3.08 | $2.84 | 13.54 M | $1.51 B |
| 06/09/2026 | $2.86 | $2.79 (-2.45%) | $2.88 | $2.66 | 9.11 M | $1.41 B |
| 06/08/2026 | $2.90 | $2.91 (0.34%) | $2.93 | $2.86 | 6.88 M | $1.47 B |
| 06/05/2026 | $3.01 | $2.81 (-6.64%) | $3.03 | $2.79 | 9.90 M | $1.42 B |
| 06/04/2026 | $2.92 | $3.02 (3.42%) | $3.04 | $2.91 | 6.61 M | $1.53 B |
| 06/03/2026 | $3.00 | $2.99 (-0.33%) | $3.09 | $2.95 | 8.37 M | $1.51 B |
| 06/02/2026 | $2.90 | $2.97 (2.41%) | $3.02 | $2.87 | 9.49 M | $1.50 B |
| 06/01/2026 | $2.90 | $2.91 (0.34%) | $3.07 | $2.85 | 14.09 M | $1.47 B |
| 05/29/2026 | $2.72 | $2.80 (2.94%) | $2.81 | $2.69 | 12.25 M | $1.42 B |
| 05/28/2026 | $2.73 | $2.74 (0.37%) | $2.77 | $2.70 | 7.99 M | $1.39 B |
| 05/27/2026 | $2.77 | $2.67 (-3.61%) | $2.77 | $2.64 | 13.88 M | $1.35 B |
| 05/26/2026 | $2.94 | $2.85 (-3.06%) | $3.00 | $2.83 | 10.28 M | $1.44 B |
| 05/22/2026 | $3.07 | $3.03 (-1.3%) | $3.12 | $2.98 | 8.55 M | $1.53 B |
| 05/21/2026 | $3.10 | $3.12 (0.65%) | $3.18 | $2.95 | 21.30 M | $1.58 B |
| 05/20/2026 | $3.12 | $3.01 (-3.53%) | $3.29 | $2.99 | 12.84 M | $1.52 B |
| 05/19/2026 | $3.22 | $3.18 (-1.24%) | $3.27 | $3.12 | 11.72 M | $1.61 B |
| 05/18/2026 | $3.19 | $3.21 (0.63%) | $3.34 | $3.17 | 13.92 M | $1.62 B |
| 05/15/2026 | $2.98 | $3.23 (8.39%) | $3.26 | $2.97 | 15.78 M | $1.64 B |
| 05/14/2026 | $2.95 | $2.93 (-0.68%) | $3.00 | $2.91 | 6.39 M | $1.48 B |
| 05/13/2026 | $3.07 | $2.99 (-2.61%) | $3.09 | $2.96 | 9.44 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 | $1.56 B |
| 04/29/2026 | $3.05 | $3.06 (0.33%) | $3.12 | $2.95 | 16.99 M | $1.55 B |
| 04/28/2026 | $3.05 | $2.96 (-2.95%) | $3.13 | $2.94 | 17.18 M | $1.50 B |
| 04/27/2026 | $2.88 | $2.93 (1.74%) | $2.95 | $2.86 | 10.05 M | $1.48 B |
| 04/24/2026 | $2.82 | $2.81 (-0.35%) | $2.87 | $2.72 | 12.61 M | $1.42 B |
| 04/23/2026 | $2.82 | $2.87 (1.77%) | $2.91 | $2.75 | 14.58 M | $1.45 B |
| 04/22/2026 | $2.68 | $2.85 (6.34%) | $2.86 | $2.66 | 14.44 M | $1.44 B |
| 04/21/2026 | $2.53 | $2.65 (4.74%) | $2.66 | $2.53 | 11.80 M | $1.34 B |
| 04/20/2026 | $2.52 | $2.52 (0%) | $2.55 | $2.46 | 14.47 M | $1.28 B |
| 04/17/2026 | $2.37 | $2.48 (4.64%) | $2.51 | $2.33 | 20.15 M | $1.26 B |
| 04/16/2026 | $2.60 | $2.63 (1.15%) | $2.70 | $2.59 | 12.37 M | $1.33 B |
| 04/15/2026 | $2.51 | $2.58 (2.79%) | $2.66 | $2.49 | 14.94 M | $1.31 B |
| 04/14/2026 | $2.58 | $2.50 (-3.1%) | $2.60 | $2.47 | 19.63 M | $1.27 B |
| 04/13/2026 | $2.65 | $2.62 (-1.13%) | $2.71 | $2.58 | 21.10 M | $1.33 B |
| 04/10/2026 | $2.55 | $2.57 (0.78%) | $2.62 | $2.47 | 19.13 M | $1.30 B |
| 04/09/2026 | $2.75 | $2.55 (-7.27%) | $2.76 | $2.52 | 27.70 M | $1.29 B |
| 04/08/2026 | $2.60 | $2.77 (6.54%) | $2.83 | $2.54 | 40.02 M | $1.40 B |
| 04/07/2026 | $3.12 | $3.03 (-2.88%) | $3.16 | $2.96 | 23.29 M | $1.53 B |
| 04/06/2026 | $2.91 | $3.10 (6.53%) | $3.17 | $2.88 | 38.59 M | $1.57 B |
| 04/02/2026 | $2.93 | $2.92 (-0.34%) | $2.99 | $2.77 | 35.09 M | $1.48 B |
| 04/01/2026 | $2.64 | $2.69 (1.89%) | $2.74 | $2.60 | 22.77 M | $1.36 B |
| 03/31/2026 | $2.92 | $2.78 (-4.79%) | $3.01 | $2.70 | 31.24 M | $1.41 B |
| 03/30/2026 | $3.00 | $2.96 (-1.33%) | $3.02 | $2.89 | 28.36 M | $1.50 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.
