Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.9199 -0.0486 (-5.02%)
Official Closing Price Updated: 4:10 PM EST, Dec 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 17, 2025 0.9900 1.000 0.9030 0.9199 21,749,476 -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%)
Nov 03, 2025 1.450 1.600 1.360 1.480 15,667,410 -0.09(-5.73%)
Oct 31, 2025 1.550 1.590 1.520 1.570 7,932,035 +0.02(+1.29%)
Oct 30, 2025 1.550 1.620 1.530 1.550 7,070,402 +0.00(+0.00%)
Oct 29, 2025 1.530 1.575 1.520 1.550 9,480,329 +0.02(+1.31%)
Oct 28, 2025 1.530 1.580 1.520 1.530 5,560,384 -0.04(-2.55%)
Oct 27, 2025 1.680 1.710 1.550 1.570 13,050,067 -0.10(-5.99%)
Oct 24, 2025 1.650 1.690 1.600 1.670 9,741,949 +0.06(+3.73%)
Oct 23, 2025 1.550 1.630 1.550 1.610 11,193,048 +0.15(+10.27%)
Oct 22, 2025 1.450 1.490 1.430 1.460 9,467,503 +0.02(+1.39%)
Oct 21, 2025 1.460 1.500 1.410 1.440 7,615,019 -0.02(-1.37%)
Oct 20, 2025 1.440 1.510 1.430 1.460 5,182,548 +0.01(+0.69%)
Oct 17, 2025 1.470 1.500 1.410 1.450 7,313,182 -0.01(-0.68%)
Oct 16, 2025 1.530 1.560 1.440 1.460 11,994,529 -0.08(-5.19%)
Oct 15, 2025 1.600 1.630 1.530 1.540 9,546,849 -0.06(-3.75%)
Oct 14, 2025 1.620 1.630 1.580 1.600 6,587,708 -0.05(-3.03%)
Oct 13, 2025 1.630 1.665 1.590 1.650 9,817,937 +0.08(+5.10%)
Oct 10, 2025 1.650 1.680 1.570 1.570 22,314,758 -0.12(-7.10%)
Oct 09, 2025 1.730 1.770 1.640 1.690 17,115,296 -0.06(-3.43%)
Oct 08, 2025 1.830 1.845 1.720 1.750 9,705,951 -0.08(-4.37%)
Oct 07, 2025 1.850 1.860 1.770 1.830 8,684,069 -0.04(-2.14%)
Oct 06, 2025 1.780 1.890 1.750 1.870 10,097,413 +0.12(+6.86%)
Oct 03, 2025 1.700 1.760 1.680 1.750 6,901,899 +0.08(+4.79%)
Oct 02, 2025 1.770 1.805 1.670 1.670 7,099,969 -0.07(-4.02%)
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.
© 2025 FinancialContent. All rights reserved.