Get the Stockscreener App
3.71
2.49%
0.09
After Hours:
3.72
0.01
+0.27%
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 05, 2024, is $3.71.
- 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 640.52% to $3.71 now.
- The 52-week high stock price for KOS is $7.55, representing a 103.50% increase from the current share price, occurred on November 06, 2023.
- The 52-week low stock price for KOS is $3.55, indicating a -4.31% decrease from the current share price, occurred on November 04, 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 |
|---|---|---|---|---|---|
| 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% |
| Oct 23, 2024 | $4.09 | $3.92 | $0.17 | 5,914,797.0 | -2.45% |
| Oct 22, 2024 | $4.32 | $4.08 | $0.242 | 6,036,432.0 | -3.77% |
| Oct 21, 2024 | $4.34 | $4.17 | $0.17 | 4,128,865.0 | +0.47% |
| Oct 18, 2024 | $4.26 | $4.13 | $0.126 | 5,351,966.0 | +0.24% |
| Oct 17, 2024 | $4.25 | $4.12 | $0.13 | 7,771,119.0 | +1.20% |
| Oct 16, 2024 | $4.28 | $4.03 | $0.245 | 9,901,932.0 | +4.52% |
| Oct 15, 2024 | $4.13 | $3.96 | $0.17 | 11,926,866.0 | -6.79% |
| Oct 14, 2024 | $4.39 | $4.23 | $0.16 | 3,891,341.0 | -3.83% |
| Oct 11, 2024 | $4.50 | $4.42 | $0.085 | 5,200,513.0 | -0.67% |
| Oct 10, 2024 | $4.57 | $4.33 | $0.24 | 6,921,829.0 | +2.52% |
| Oct 09, 2024 | $4.44 | $4.33 | $0.11 | 6,223,651.0 | -0.91% |
| Oct 08, 2024 | $4.40 | $4.22 | $0.18 | 8,552,795.0 | -2.00% |
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 | $3.89 | $3.55 | $0.34 | 39,540,927.0 | -1.33% |
| 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% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):