5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
-10.80%
3 MONTH PERFORMANCE
+17.43%
6 MONTH PERFORMANCE
+0.39%
YEAR-TO-DATE PERFORMANCE
+182.12%
1 YEAR PERFORMANCE
+51.48%
Kosmos Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $2.71 | $2.68 (-1.29%) | $2.74 | $2.66 | 3.59 M | $1.59 B |
| 10/08/2026 | $2.69 | $2.69 (0%) | $2.75 | $2.64 | 12.18 M | $1.60 B |
| 10/07/2026 | $2.64 | $2.59 (-1.89%) | $2.70 | $2.55 | 11.77 M | $1.54 B |
| 10/06/2026 | $2.54 | $2.60 (2.36%) | $2.64 | $2.47 | 16.32 M | $1.54 B |
| 10/05/2026 | $2.52 | $2.52 (0%) | $2.63 | $2.43 | 16.83 M | $1.50 B |
| 10/02/2026 | $2.54 | $2.51 (-1.18%) | $2.57 | $2.47 | 11.98 M | $1.49 B |
| 10/01/2026 | $2.55 | $2.58 (1.18%) | $2.63 | $2.49 | 13.73 M | $1.53 B |
| 09/30/2026 | $2.56 | $2.54 (-0.78%) | $2.60 | $2.43 | 16.15 M | $1.51 B |
| 09/29/2026 | $2.52 | $2.58 (2.38%) | $2.66 | $2.50 | 11.58 M | $1.53 B |
| 09/28/2026 | $2.70 | $2.58 (-4.44%) | $2.73 | $2.56 | 17.89 M | $1.53 B |
| 09/25/2026 | $2.72 | $2.65 (-2.57%) | $2.75 | $2.61 | 11.86 M | $1.57 B |
| 09/24/2026 | $2.70 | $2.79 (3.33%) | $2.85 | $2.69 | 11.85 M | $1.66 B |
| 09/23/2026 | $2.62 | $2.65 (1.15%) | $2.69 | $2.55 | 16.47 M | $1.57 B |
| 09/22/2026 | $2.55 | $2.57 (0.78%) | $2.63 | $2.52 | 14.25 M | $1.53 B |
| 09/21/2026 | $2.63 | $2.63 (0%) | $2.66 | $2.58 | 12.66 M | $1.56 B |
| 09/18/2026 | $2.87 | $2.73 (-4.88%) | $2.87 | $2.72 | 15.78 M | $1.62 B |
| 09/17/2026 | $2.82 | $2.84 (0.71%) | $2.89 | $2.81 | 9.03 M | $1.69 B |
| 09/16/2026 | $2.98 | $2.87 (-3.69%) | $3.00 | $2.85 | 16.34 M | $1.70 B |
| 09/15/2026 | $2.96 | $3.09 (4.39%) | $3.10 | $2.95 | 13.97 M | $1.83 B |
| 09/14/2026 | $3.12 | $2.92 (-6.41%) | $3.15 | $2.89 | 16.27 M | $1.73 B |
| 09/11/2026 | $2.89 | $3.02 (4.5%) | $3.04 | $2.89 | 13.03 M | $1.79 B |
| 09/10/2026 | $2.94 | $2.94 (0%) | $3.00 | $2.87 | 10.43 M | $1.74 B |
| 09/09/2026 | $2.96 | $2.87 (-3.04%) | $2.96 | $2.83 | 10.09 M | $1.70 B |
| 09/08/2026 | $2.89 | $2.85 (-1.38%) | $2.92 | $2.80 | 7.63 M | $1.69 B |
| 09/04/2026 | $2.77 | $2.78 (0.36%) | $2.80 | $2.68 | 14.31 M | $1.65 B |
| 09/03/2026 | $2.95 | $2.82 (-4.41%) | $2.95 | $2.81 | 8.85 M | $1.67 B |
| 09/02/2026 | $2.90 | $2.93 (1.03%) | $3.00 | $2.88 | 10.17 M | $1.74 B |
| 09/01/2026 | $2.93 | $2.95 (0.68%) | $2.98 | $2.85 | 11.71 M | $1.75 B |
| 08/31/2026 | $2.90 | $2.86 (-1.38%) | $2.91 | $2.80 | 10.07 M | $1.70 B |
| 08/28/2026 | $2.84 | $2.76 (-2.82%) | $2.87 | $2.73 | 10.50 M | $1.64 B |
| 08/27/2026 | $2.82 | $2.87 (1.77%) | $2.91 | $2.75 | 9.36 M | $1.70 B |
| 08/26/2026 | $2.65 | $2.78 (4.91%) | $2.80 | $2.59 | 12.41 M | $1.65 B |
| 08/25/2026 | $2.75 | $2.73 (-0.73%) | $2.79 | $2.68 | 9.56 M | $1.62 B |
| 08/24/2026 | $2.90 | $2.86 (-1.38%) | $2.95 | $2.82 | 11.44 M | $1.70 B |
| 08/21/2026 | $3.02 | $2.96 (-1.99%) | $3.06 | $2.94 | 14.95 M | $1.76 B |
| 08/20/2026 | $2.91 | $3.02 (3.78%) | $3.04 | $2.87 | 22.09 M | $1.79 B |
| 08/19/2026 | $2.76 | $2.82 (2.17%) | $2.87 | $2.73 | 16.59 M | $1.67 B |
| 08/18/2026 | $2.69 | $2.74 (1.86%) | $2.75 | $2.58 | 14.25 M | $1.63 B |
| 08/17/2026 | $2.57 | $2.60 (1.17%) | $2.62 | $2.50 | 7.44 M | $1.54 B |
| 08/14/2026 | $2.54 | $2.54 (0%) | $2.61 | $2.53 | 7.73 M | $1.51 B |
| 08/13/2026 | $2.45 | $2.53 (3.27%) | $2.54 | $2.40 | 7.49 M | $1.50 B |
| 08/12/2026 | $2.51 | $2.51 (0%) | $2.53 | $2.47 | 7.40 M | $1.49 B |
| 08/11/2026 | $2.49 | $2.56 (2.81%) | $2.58 | $2.48 | 6.79 M | $1.52 B |
| 08/10/2026 | $2.55 | $2.51 (-1.57%) | $2.58 | $2.50 | 11.95 M | $1.49 B |
| 08/07/2026 | $2.43 | $2.48 (2.06%) | $2.59 | $2.40 | 10.39 M | $1.47 B |
| 08/06/2026 | $2.42 | $2.47 (2.07%) | $2.54 | $2.38 | 14.66 M | $1.47 B |
| 08/05/2026 | $2.39 | $2.35 (-1.67%) | $2.42 | $2.31 | 19.11 M | $1.39 B |
| 08/04/2026 | $2.40 | $2.42 (0.83%) | $2.43 | $2.32 | 17.03 M | $1.44 B |
| 08/03/2026 | $2.55 | $2.53 (-0.78%) | $2.61 | $2.48 | 16.33 M | $1.50 B |
| 07/31/2026 | $2.58 | $2.69 (4.26%) | $2.71 | $2.57 | 16.41 M | $1.60 B |
| 07/30/2026 | $2.44 | $2.56 (4.92%) | $2.58 | $2.40 | 16.02 M | $1.41 B |
| 07/29/2026 | $2.49 | $2.48 (-0.4%) | $2.50 | $2.39 | 14.27 M | $1.26 B |
| 07/28/2026 | $2.43 | $2.34 (-3.7%) | $2.48 | $2.30 | 12.70 M | $1.18 B |
| 07/27/2026 | $2.44 | $2.44 (0%) | $2.56 | $2.42 | 10.26 M | $1.24 B |
| 07/24/2026 | $2.65 | $2.63 (-0.75%) | $2.73 | $2.59 | 13.28 M | $1.33 B |
| 07/23/2026 | $2.76 | $2.74 (-0.72%) | $2.79 | $2.67 | 14.19 M | $1.39 B |
| 07/22/2026 | $2.50 | $2.65 (6%) | $2.67 | $2.50 | 17.10 M | $1.34 B |
| 07/21/2026 | $2.32 | $2.42 (4.31%) | $2.44 | $2.30 | 13.04 M | $1.22 B |
| 07/20/2026 | $2.22 | $2.30 (3.6%) | $2.37 | $2.22 | 11.28 M | $1.16 B |
| 07/17/2026 | $2.22 | $2.24 (0.9%) | $2.29 | $2.15 | 14.93 M | $1.13 B |
| 07/16/2026 | $2.32 | $2.15 (-7.33%) | $2.35 | $2.13 | 13.64 M | $1.09 B |
| 07/15/2026 | $2.50 | $2.32 (-7.2%) | $2.52 | $2.27 | 22.12 M | $1.17 B |
| 07/14/2026 | $2.45 | $2.50 (2.04%) | $2.61 | $2.42 | 27.60 M | $1.27 B |
| 07/13/2026 | $2.17 | $2.44 (12.44%) | $2.49 | $2.13 | 42.30 M | $1.24 B |
| 07/10/2026 | $2.21 | $2.10 (-4.98%) | $2.22 | $2.05 | 12.61 M | $1.06 B |
| 07/09/2026 | $2.26 | $2.18 (-3.54%) | $2.27 | $2.13 | 18.14 M | $1.10 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.
