Get the Stockscreener App
4.03
1.77%
0.07
After Hours:
4.08
0.05
+1.24%
Kosmos Energy Ltd Stock (KOS) Price History
The historical daily chart and data for Kosmos Energy Ltd stock (KOS), show that the latest closing stock price as of September 30, 2024, is $4.03.
- Kosmos Energy Ltd all-time high stock price is $11.34, occurred on February 24, 2014.
- The lowest Kosmos Energy Ltd stock price recorded was $0.501 on March 18, 2020. Since then, Kosmos Energy Ltd's stock price has risen over 704.39% to $4.03 now.
- The 52-week high stock price for KOS is $8.23, representing a 104.22% increase from the current share price, occurred on October 02, 2023.
- The 52-week low stock price for KOS is $3.695, indicating a -8.31% decrease from the current share price, occurred on September 26, 2024.
- The closing price of Kosmos Energy Ltd (KOS) stock in the beginning of 2023 was $3.82. The stock closed the year at $6.36, a gain of over 66.49% for the year.
The table below shows more information about KOS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $4.11 | $3.92 | $0.19 | 6,971,664.0 | +1.77% |
| Sep 27, 2024 | $3.99 | $3.77 | $0.215 | 8,851,607.0 | +7.03% |
| Sep 26, 2024 | $3.92 | $3.69 | $0.22 | 15,794,452.0 | -6.33% |
| Sep 25, 2024 | $4.18 | $3.95 | $0.23 | 10,353,344.0 | -6.18% |
| Sep 24, 2024 | $4.32 | $4.17 | $0.15 | 10,733,324.0 | +0.24% |
| Sep 23, 2024 | $4.28 | $4.12 | $0.156 | 4,382,668.0 | -1.41% |
| Sep 20, 2024 | $4.41 | $4.24 | $0.175 | 8,496,422.0 | -2.07% |
| Sep 19, 2024 | $4.50 | $4.31 | $0.19 | 6,718,750.0 | +1.40% |
| Sep 18, 2024 | $4.48 | $4.25 | $0.23 | 5,665,243.0 | -1.83% |
| Sep 17, 2024 | $4.40 | $4.22 | $0.18 | 4,399,871.0 | +3.80% |
| Sep 16, 2024 | $4.24 | $4.09 | $0.15 | 5,741,561.0 | +4.99% |
| Sep 13, 2024 | $4.08 | $3.99 | $0.09 | 4,916,052.0 | +2.04% |
| Sep 12, 2024 | $4.01 | $3.88 | $0.135 | 7,863,811.0 | +1.55% |
| Sep 11, 2024 | $3.92 | $3.75 | $0.165 | 5,776,916.0 | +2.11% |
| Sep 10, 2024 | $4.04 | $3.77 | $0.275 | 10,036,255.0 | -5.25% |
| Sep 09, 2024 | $4.17 | $3.94 | $0.22 | 9,850,657.0 | -3.85% |
| Sep 06, 2024 | $4.43 | $4.15 | $0.2801 | 6,330,854.0 | -4.81% |
| Sep 05, 2024 | $4.44 | $4.31 | $0.13 | 5,919,093.0 | +0.23% |
| Sep 04, 2024 | $4.57 | $4.35 | $0.22 | 7,391,746.0 | -3.54% |
Kosmos Energy Ltd Stock (KOS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kosmos Energy Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KOS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kosmos Energy Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kosmos Energy Ltd Stock (KOS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $4.81 | $3.69 | $1.11 | 158,802,144.0 | -17.25% |
| Aug, 2024 | $5.60 | $4.43 | $1.17 | 141,042,627.0 | -11.93% |
| Jul, 2024 | $5.96 | $5.22 | $0.745 | 94,367,305.0 | -0.18% |
| Jun, 2024 | $6.15 | $5.07 | $1.08 | 100,315,608.0 | -9.18% |
| May, 2024 | $6.33 | $5.54 | $0.795 | 152,149,881.0 | +7.58% |
| Apr, 2024 | $6.58 | $5.55 | $1.03 | 153,185,256.0 | -4.87% |
| Mar, 2024 | $6.37 | $5.23 | $1.13 | 212,325,909.0 | -2.93% |
| Feb, 2024 | $6.23 | $5.36 | $0.87 | 136,993,248.0 | +1.32% |
| Jan, 2024 | $6.93 | $6.05 | $0.88 | 97,764,258.0 | -9.69% |
Kosmos Energy Ltd Stock (KOS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.07 | $5.98 | $1.09 | 79,604,034.0 | -1.18% |
| Nov, 2023 | $7.68 | $6.52 | $1.17 | 92,458,374.0 | -6.22% |
| Oct, 2023 | $8.23 | $6.92 | $1.31 | 107,587,424.0 | -11.49% |
| Sep, 2023 | $8.28 | $6.92 | $1.36 | 101,580,887.0 | +12.36% |
| Aug, 2023 | $7.58 | $6.38 | $1.20 | 107,534,181.0 | +2.54% |
| Jul, 2023 | $7.13 | $5.69 | $1.44 | 91,437,096.0 | +18.53% |
| Jun, 2023 | $6.84 | $5.28 | $1.56 | 127,790,833.0 | +0.50% |
| May, 2023 | $6.71 | $5.82 | $0.89 | 104,319,121.0 | -6.88% |
| Apr, 2023 | $8.12 | $6.04 | $2.07 | 82,537,115.0 | -13.98% |
| Mar, 2023 | $8.05 | $5.94 | $2.11 | 147,808,365.0 | -5.46% |
| Feb, 2023 | $8.55 | $6.97 | $1.58 | 133,473,635.0 | -0.51% |
| Jan, 2023 | $8.30 | $5.83 | $2.47 | 133,401,102.0 | +24.37% |
Kosmos Energy Ltd Stock (KOS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.74 | $5.47 | $1.27 | 110,962,541.0 | -4.36% |
| Nov, 2022 | $7.54 | $6.03 | $1.51 | 105,962,405.0 | +2.47% |
| Oct, 2022 | $6.61 | $5.44 | $1.17 | 131,736,450.0 | +25.53% |
| Sep, 2022 | $6.97 | $4.64 | $2.33 | 153,228,752.0 | -26.87% |
| Aug, 2022 | $7.79 | $5.55 | $2.24 | 151,942,243.0 | +11.51% |
| Jul, 2022 | $6.38 | $4.88 | $1.50 | 127,418,995.0 | +2.42% |
| Jun, 2022 | $8.48 | $5.81 | $2.67 | 205,581,476.0 | -20.03% |
| May, 2022 | $8.28 | $5.99 | $2.29 | 201,946,903.0 | +14.50% |
| Apr, 2022 | $8.36 | $6.09 | $2.26 | 257,559,507.0 | -5.98% |
| Mar, 2022 | $7.53 | $4.94 | $2.59 | 312,160,781.0 | +47.94% |
| Feb, 2022 | $5.09 | $4.09 | $1.00 | 213,488,607.0 | +12.24% |
| Jan, 2022 | $4.89 | $3.45 | $1.44 | 229,163,469.0 | +25.14% |
0.88%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):