ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kosmos Energy Ltd. Common Shares (DE) (NY:KOS)

2.090 -0.140 (-6.28%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2026 2.250 2.260 2.050 2.090 21,508,636 -0.14(-6.28%)
Feb 24, 2026 2.040 2.285 2.000 2.230 26,901,520 +0.17(+8.25%)
Feb 23, 2026 2.120 2.160 2.025 2.060 16,524,127 -0.10(-4.63%)
Feb 20, 2026 1.980 2.200 1.970 2.160 46,887,704 +0.39(+22.03%)
Feb 19, 2026 1.750 1.860 1.740 1.770 14,773,837 +0.07(+4.12%)
Feb 18, 2026 1.650 1.720 1.610 1.700 19,333,926 +0.12(+7.59%)
Feb 17, 2026 1.680 1.720 1.510 1.580 14,748,444 -0.10(-5.95%)
Feb 13, 2026 1.620 1.730 1.550 1.680 14,011,809 +0.06(+3.70%)
Feb 12, 2026 1.760 1.780 1.580 1.620 18,521,400 -0.20(-10.99%)
Feb 11, 2026 1.670 1.820 1.640 1.820 25,752,696 +0.22(+13.75%)
Feb 10, 2026 1.570 1.660 1.525 1.600 15,818,473 +0.05(+3.23%)
Feb 09, 2026 1.460 1.560 1.450 1.550 13,313,358 +0.07(+4.73%)
Feb 06, 2026 1.320 1.490 1.290 1.480 12,780,476 +0.18(+13.85%)
Feb 05, 2026 1.430 1.475 1.280 1.300 16,595,308 -0.23(-15.03%)
Feb 04, 2026 1.380 1.540 1.380 1.530 17,496,832 +0.15(+10.87%)
Feb 03, 2026 1.390 1.410 1.340 1.380 12,131,979 +0.02(+1.47%)
Feb 02, 2026 1.490 1.555 1.350 1.360 19,408,224 -0.22(-13.92%)
Jan 30, 2026 1.630 1.677 1.540 1.580 19,010,138 -0.11(-6.51%)
Jan 29, 2026 1.600 1.720 1.560 1.690 24,113,252 +0.17(+11.18%)
Jan 28, 2026 1.450 1.520 1.440 1.520 17,471,468 +0.14(+10.14%)
Jan 27, 2026 1.270 1.390 1.270 1.380 10,553,362 +0.11(+8.66%)
Jan 26, 2026 1.330 1.340 1.250 1.270 11,967,115 -0.03(-2.31%)
Jan 23, 2026 1.350 1.365 1.270 1.300 10,719,624 +0.00(+0.00%)
Jan 22, 2026 1.270 1.325 1.220 1.300 12,201,903 +0.01(+0.78%)
Jan 21, 2026 1.220 1.305 1.210 1.290 12,373,722 +0.08(+6.61%)
Jan 20, 2026 1.280 1.310 1.190 1.210 14,018,540 -0.06(-4.72%)
Jan 16, 2026 1.290 1.310 1.230 1.270 12,681,050 +0.02(+1.60%)
Jan 15, 2026 1.280 1.286 1.195 1.250 19,586,128 -0.02(-1.57%)
Jan 14, 2026 1.260 1.380 1.250 1.270 39,118,064 +0.03(+2.42%)
Jan 13, 2026 1.050 1.280 1.050 1.240 35,249,840 +0.21(+20.39%)
Jan 12, 2026 0.9600 1.100 0.9310 1.030 17,588,590 +0.10(+10.35%)
Jan 09, 2026 0.9050 0.9595 0.9050 0.9334 14,549,004 +0.03(+2.87%)
Jan 08, 2026 0.9154 0.9400 0.8772 0.9074 28,939,768 -0.01(-0.87%)
Jan 07, 2026 1.005 1.010 0.9060 0.9154 44,902,864 -0.08(-8.46%)
Jan 06, 2026 1.050 1.180 0.9902 1.000 21,414,988 +0.01(+1.01%)
Jan 05, 2026 1.010 1.130 0.9526 0.9900 39,313,132 +0.10(+10.89%)
Jan 02, 2026 0.9100 0.9200 0.8816 0.8928 8,806,810 -0.01(-1.61%)
Dec 31, 2025 0.9058 0.9298 0.8902 0.9074 8,493,009 -0.00(-0.03%)
Dec 30, 2025 0.8624 0.9499 0.8605 0.9077 10,274,081 +0.03(+3.27%)
Dec 29, 2025 0.8600 0.9000 0.8440 0.8790 11,313,444 +0.01(+0.95%)
Dec 26, 2025 0.9100 0.9133 0.8361 0.8707 15,612,275 -0.03(-3.72%)
Dec 24, 2025 0.9400 0.9410 0.8705 0.9043 12,310,467 -0.04(-4.00%)
Dec 23, 2025 0.9600 0.9988 0.9156 0.9420 12,894,573 -0.02(-2.18%)
Dec 22, 2025 1.030 1.060 0.9575 0.9630 14,348,410 -0.03(-3.08%)
Dec 19, 2025 0.9200 1.060 0.9175 0.9936 31,597,534 +0.09(+9.67%)
Dec 18, 2025 0.9100 0.9437 0.8701 0.9060 30,703,016 -0.01(-1.51%)
Dec 17, 2025 0.9900 1.000 0.9030 0.9199 21,848,758 -0.05(-5.02%)
Dec 16, 2025 1.000 1.000 0.9321 0.9685 35,549,316 -0.03(-3.15%)
Dec 15, 2025 1.030 1.030 0.9904 1.000 11,453,450 -0.02(-1.96%)
Dec 12, 2025 1.020 1.060 1.010 1.020 10,407,021 +0.02(+2.00%)
Dec 11, 2025 1.010 1.020 0.9748 1.000 16,962,434 -0.03(-2.91%)
Dec 10, 2025 1.070 1.080 0.9900 1.030 19,293,438 -0.04(-3.74%)
Dec 09, 2025 1.080 1.110 1.040 1.070 9,843,842 -0.02(-1.83%)
Dec 08, 2025 1.140 1.200 1.080 1.090 10,540,975 -0.06(-5.22%)
Dec 05, 2025 1.030 1.200 1.030 1.150 22,906,752 +0.08(+7.48%)
Dec 04, 2025 1.090 1.100 1.040 1.070 17,909,640 -0.02(-1.83%)
Dec 03, 2025 1.080 1.100 1.070 1.090 10,436,232 +0.02(+1.87%)
Dec 02, 2025 1.100 1.105 1.030 1.070 12,993,716 -0.04(-3.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.