Get the Stockscreener App
5.72
2.33%
+0.13
After Hours:
5.72
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 May 02, 2024, is $5.72.
- 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 1,042% to $5.72 now.
- The 52-week high stock price for KOS is $8.28, representing a 44.76% increase from the current share price, occurred on September 27, 2023.
- The 52-week low stock price for KOS is $5.23, indicating a -8.57% decrease from the current share price, occurred on March 05, 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $5.74 | $5.58 | $0.165 | 3,827,920.0 | +2.33% |
| May 01, 2024 | $5.77 | $5.54 | $0.235 | 6,385,332.0 | -1.41% |
| Apr 30, 2024 | $5.87 | $5.66 | $0.215 | 6,793,895.0 | -4.06% |
| Apr 29, 2024 | $5.97 | $5.85 | $0.12 | 3,756,050.0 | +0.51% |
| Apr 26, 2024 | $5.91 | $5.78 | $0.13 | 2,005,598.0 | +0.86% |
| Apr 25, 2024 | $5.97 | $5.77 | $0.20 | 3,659,627.0 | -2.02% |
| Apr 24, 2024 | $5.98 | $5.75 | $0.23 | 3,804,966.0 | +2.06% |
| Apr 23, 2024 | $5.92 | $5.81 | $0.11 | 3,811,802.0 | -0.68% |
| Apr 22, 2024 | $6.00 | $5.84 | $0.155 | 4,135,847.0 | -1.84% |
| Apr 19, 2024 | $6.13 | $5.98 | $0.155 | 3,497,208.0 | -1.32% |
| Apr 18, 2024 | $6.23 | $6.02 | $0.21 | 4,817,545.0 | +0.00% |
| Apr 17, 2024 | $6.18 | $6.01 | $0.176 | 3,827,967.0 | -0.49% |
| Apr 16, 2024 | $6.14 | $5.89 | $0.25 | 8,166,747.0 | +0.66% |
| Apr 15, 2024 | $6.25 | $5.99 | $0.255 | 6,683,814.0 | -2.42% |
| Apr 12, 2024 | $6.58 | $6.13 | $0.45 | 6,579,724.0 | -2.05% |
| Apr 11, 2024 | $6.41 | $6.18 | $0.23 | 7,317,157.0 | +0.16% |
| Apr 10, 2024 | $6.33 | $6.04 | $0.29 | 9,926,314.0 | +1.61% |
| Apr 09, 2024 | $6.24 | $5.90 | $0.34 | 19,819,840.0 | +5.25% |
| Apr 08, 2024 | $6.17 | $5.90 | $0.27 | 13,389,031.0 | +0.68% |
| Apr 05, 2024 | $6.02 | $5.86 | $0.16 | 6,614,334.0 | -1.84% |
| Apr 04, 2024 | $6.00 | $5.71 | $0.29 | 8,145,267.0 | +2.93% |
| Apr 03, 2024 | $5.93 | $5.55 | $0.38 | 14,434,027.0 | -1.19% |
| Apr 02, 2024 | $5.93 | $5.77 | $0.16 | 4,639,871.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $5.77 | $5.54 | $0.235 | 14,041,172.0 | +0.88% |
| 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% |
0.93%
0.12%
Cap:
|
Volume (24h):