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)

0.9334 +0.0260 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 10,542,469 -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%)
Dec 01, 2025 1.110 1.140 1.095 1.110 14,278,399 -0.01(-0.89%)
Nov 28, 2025 1.080 1.160 1.076 1.120 8,948,954 +0.05(+4.67%)
Nov 26, 2025 1.090 1.170 1.040 1.070 23,408,340 -0.02(-1.83%)
Nov 25, 2025 1.110 1.130 1.035 1.090 17,812,116 -0.05(-4.39%)
Nov 24, 2025 1.170 1.180 1.130 1.140 11,101,787 -0.03(-2.56%)
Nov 21, 2025 1.260 1.270 1.150 1.170 22,424,984 -0.14(-10.69%)
Nov 20, 2025 1.340 1.420 1.290 1.310 9,612,839 -0.02(-1.50%)
Nov 19, 2025 1.300 1.350 1.290 1.330 11,300,871 -0.04(-2.92%)
Nov 18, 2025 1.360 1.410 1.340 1.370 9,095,143 +0.00(+0.00%)
Nov 17, 2025 1.400 1.430 1.350 1.370 6,809,805 -0.05(-3.52%)
Nov 14, 2025 1.400 1.450 1.380 1.420 6,337,971 -0.02(-1.39%)
Nov 13, 2025 1.450 1.490 1.440 1.440 6,328,321 -0.01(-0.69%)
Nov 12, 2025 1.490 1.500 1.370 1.450 16,241,695 -0.08(-5.23%)
Nov 11, 2025 1.510 1.590 1.490 1.530 8,577,446 +0.02(+1.32%)
Nov 10, 2025 1.480 1.540 1.450 1.510 10,392,639 +0.05(+3.42%)
Nov 07, 2025 1.400 1.470 1.380 1.460 10,641,015 +0.05(+3.55%)
Nov 06, 2025 1.350 1.438 1.340 1.410 11,240,196 +0.04(+2.92%)
Nov 05, 2025 1.470 1.480 1.360 1.370 11,909,969 -0.11(-7.43%)
Nov 04, 2025 1.490 1.520 1.480 1.480 5,775,128 +0.00(+0.00%)
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.