4.02
price up icon0.50%   0.02
 
loading

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 November 22, 2024, is $4.02.
  • 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 702.40% to $4.02 now.
  • The 52-week high stock price for KOS is $7.07, representing a 75.87% increase from the current share price, occurred on December 26, 2023.
  • The 52-week low stock price for KOS is $3.49, indicating a -13.18% decrease from the current share price, occurred on November 08, 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:
Date High Low High - Low Volume % Change
Nov 22, 2024 $4.10 $4.00 $0.10 3,499,624.0 +0.50%
Nov 21, 2024 $4.07 $3.94 $0.13 3,920,249.0 +2.56%
Nov 20, 2024 $3.98 $3.85 $0.14 4,306,724.0 -0.26%
Nov 19, 2024 $3.98 $3.85 $0.13 6,467,478.0 -3.22%
Nov 18, 2024 $4.11 $3.92 $0.195 5,741,165.0 +3.86%
Nov 15, 2024 $4.20 $3.87 $0.33 10,022,018.0 -5.35%
Nov 14, 2024 $4.21 $3.91 $0.305 13,035,684.0 +5.66%
Nov 13, 2024 $3.98 $3.77 $0.215 15,643,441.0 +1.04%
Nov 12, 2024 $3.92 $3.72 $0.20 12,713,290.0 +0.79%
Nov 11, 2024 $3.85 $3.58 $0.275 10,580,843.0 +5.52%
Nov 08, 2024 $3.64 $3.49 $0.15 10,273,015.0 +0.00%
Nov 07, 2024 $3.81 $3.61 $0.20 7,397,997.0 -4.74%
Nov 06, 2024 $4.01 $3.65 $0.365 11,699,357.0 +2.43%
Nov 05, 2024 $3.79 $3.55 $0.2409 9,382,099.0 +2.49%
Nov 04, 2024 $3.75 $3.55 $0.2002 11,601,344.0 -1.63%
Nov 01, 2024 $3.89 $3.65 $0.235 9,175,385.0 -2.13%
Oct 31, 2024 $3.90 $3.71 $0.19 8,089,010.0 -1.57%
Oct 30, 2024 $3.90 $3.80 $0.10 4,384,171.0 +0.79%
Oct 29, 2024 $3.98 $3.78 $0.195 7,374,346.0 -4.77%
Oct 28, 2024 $4.06 $3.93 $0.13 8,049,023.0 -4.56%
Oct 25, 2024 $4.17 $4.01 $0.16 8,873,612.0 +3.73%
Oct 24, 2024 $4.08 $3.90 $0.175 8,375,501.0 +1.01%

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
Nov, 2024 $4.21 $3.49 $0.725 148,959,337.0 +6.91%
Oct, 2024 $4.68 $3.71 $0.975 170,291,158.0 -6.70%
Sep, 2024 $4.81 $3.69 $1.11 151,830,480.0 -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%
oil_gas_ep EXE
$99.43
price down icon 1.53%
oil_gas_ep DVN
$39.45
price up icon 1.94%
oil_gas_ep WDS
$16.35
price up icon 0.99%
oil_gas_ep CNQ
$34.84
price up icon 0.84%
oil_gas_ep TPL
$1,730.00
price up icon 14.15%
oil_gas_ep HES
$148.65
price up icon 0.45%
Cap:     |  Volume (24h):