5 DAY PERFORMANCE
+2.82%
1 MONTH PERFORMANCE
+2.00%
3 MONTH PERFORMANCE
-12.97%
6 MONTH PERFORMANCE
+51.79%
YEAR-TO-DATE PERFORMANCE
+181.02%
1 YEAR PERFORMANCE
+46.55%
Kosmos Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $2.54 | $2.55 (0.39%) | $2.56 | $2.53 | 386.51 K | |
| 08/13/2026 | $2.45 | $2.53 (3.27%) | $2.54 | $2.40 | 7.49 M | $1.50 B |
| 08/12/2026 | $2.51 | $2.51 (0%) | $2.53 | $2.47 | 7.40 M | $1.49 B |
| 08/11/2026 | $2.49 | $2.56 (2.81%) | $2.58 | $2.48 | 6.79 M | $1.52 B |
| 08/10/2026 | $2.55 | $2.51 (-1.57%) | $2.58 | $2.50 | 11.95 M | $1.49 B |
| 08/07/2026 | $2.43 | $2.48 (2.06%) | $2.59 | $2.40 | 10.39 M | $1.47 B |
| 08/06/2026 | $2.42 | $2.47 (2.07%) | $2.54 | $2.38 | 14.66 M | $1.47 B |
| 08/05/2026 | $2.39 | $2.35 (-1.67%) | $2.42 | $2.31 | 19.11 M | $1.39 B |
| 08/04/2026 | $2.40 | $2.42 (0.83%) | $2.43 | $2.32 | 17.03 M | $1.44 B |
| 08/03/2026 | $2.55 | $2.53 (-0.78%) | $2.61 | $2.48 | 16.33 M | $1.50 B |
| 07/31/2026 | $2.58 | $2.69 (4.26%) | $2.71 | $2.57 | 16.41 M | $1.60 B |
| 07/30/2026 | $2.44 | $2.56 (4.92%) | $2.58 | $2.40 | 16.02 M | $1.41 B |
| 07/29/2026 | $2.49 | $2.48 (-0.4%) | $2.50 | $2.39 | 14.27 M | $1.26 B |
| 07/28/2026 | $2.43 | $2.34 (-3.7%) | $2.48 | $2.30 | 12.70 M | $1.18 B |
| 07/27/2026 | $2.44 | $2.44 (0%) | $2.56 | $2.42 | 10.26 M | $1.24 B |
| 07/24/2026 | $2.65 | $2.63 (-0.75%) | $2.73 | $2.59 | 13.28 M | $1.33 B |
| 07/23/2026 | $2.76 | $2.74 (-0.72%) | $2.79 | $2.67 | 14.19 M | $1.39 B |
| 07/22/2026 | $2.50 | $2.65 (6%) | $2.67 | $2.50 | 17.10 M | $1.34 B |
| 07/21/2026 | $2.32 | $2.42 (4.31%) | $2.44 | $2.30 | 13.04 M | $1.22 B |
| 07/20/2026 | $2.22 | $2.30 (3.6%) | $2.37 | $2.22 | 11.28 M | $1.16 B |
| 07/17/2026 | $2.22 | $2.24 (0.9%) | $2.29 | $2.15 | 14.93 M | $1.13 B |
| 07/16/2026 | $2.32 | $2.15 (-7.33%) | $2.35 | $2.13 | 13.64 M | $1.09 B |
| 07/15/2026 | $2.50 | $2.32 (-7.2%) | $2.52 | $2.27 | 22.12 M | $1.17 B |
| 07/14/2026 | $2.45 | $2.50 (2.04%) | $2.61 | $2.42 | 27.60 M | $1.27 B |
| 07/13/2026 | $2.17 | $2.44 (12.44%) | $2.49 | $2.13 | 42.30 M | $1.24 B |
| 07/10/2026 | $2.21 | $2.10 (-4.98%) | $2.22 | $2.05 | 12.61 M | $1.06 B |
| 07/09/2026 | $2.26 | $2.18 (-3.54%) | $2.27 | $2.13 | 18.14 M | $1.10 B |
| 07/08/2026 | $2.30 | $2.29 (-0.43%) | $2.38 | $2.20 | 24.75 M | $1.16 B |
| 07/07/2026 | $2.10 | $2.21 (5.24%) | $2.26 | $2.08 | 14.18 M | $1.12 B |
| 07/06/2026 | $2.09 | $2.09 (0%) | $2.15 | $2.06 | 14.99 M | $1.06 B |
| 07/02/2026 | $2.00 | $2.07 (3.5%) | $2.12 | $2.00 | 14.77 M | $1.05 B |
| 07/01/2026 | $2.09 | $2.03 (-2.87%) | $2.12 | $2.00 | 15.40 M | $1.03 B |
| 06/30/2026 | $2.12 | $2.11 (-0.47%) | $2.20 | $2.07 | 16.15 M | $1.07 B |
| 06/29/2026 | $2.17 | $2.08 (-4.15%) | $2.22 | $2.06 | 16.45 M | $1.05 B |
| 06/26/2026 | $2.12 | $2.18 (2.83%) | $2.19 | $2.07 | 42.24 M | $1.10 B |
| 06/25/2026 | $2.08 | $2.18 (4.81%) | $2.23 | $2.08 | 16.01 M | $1.10 B |
| 06/24/2026 | $2.22 | $2.12 (-4.5%) | $2.25 | $2.11 | 18.72 M | $1.07 B |
| 06/23/2026 | $2.41 | $2.30 (-4.56%) | $2.43 | $2.27 | 13.55 M | $1.16 B |
| 06/22/2026 | $2.44 | $2.46 (0.82%) | $2.49 | $2.38 | 11.36 M | $1.25 B |
| 06/18/2026 | $2.48 | $2.45 (-1.21%) | $2.48 | $2.33 | 19.44 M | $1.24 B |
| 06/17/2026 | $2.50 | $2.50 (0%) | $2.58 | $2.45 | 10.99 M | $1.27 B |
| 06/16/2026 | $2.50 | $2.49 (-0.4%) | $2.53 | $2.44 | 13.37 M | $1.26 B |
| 06/15/2026 | $2.72 | $2.54 (-6.62%) | $2.73 | $2.52 | 13.60 M | $1.29 B |
| 06/12/2026 | $2.83 | $2.87 (1.41%) | $2.96 | $2.81 | 8.05 M | $1.45 B |
| 06/11/2026 | $3.03 | $2.89 (-4.62%) | $3.10 | $2.86 | 12.00 M | $1.46 B |
| 06/10/2026 | $2.85 | $2.98 (4.56%) | $3.08 | $2.84 | 13.54 M | $1.51 B |
| 06/09/2026 | $2.86 | $2.79 (-2.45%) | $2.88 | $2.66 | 9.11 M | $1.41 B |
| 06/08/2026 | $2.90 | $2.91 (0.34%) | $2.93 | $2.86 | 6.88 M | $1.47 B |
| 06/05/2026 | $3.01 | $2.81 (-6.64%) | $3.03 | $2.79 | 9.90 M | $1.42 B |
| 06/04/2026 | $2.92 | $3.02 (3.42%) | $3.04 | $2.91 | 6.61 M | $1.53 B |
| 06/03/2026 | $3.00 | $2.99 (-0.33%) | $3.09 | $2.95 | 8.37 M | $1.51 B |
| 06/02/2026 | $2.90 | $2.97 (2.41%) | $3.02 | $2.87 | 9.49 M | $1.50 B |
| 06/01/2026 | $2.90 | $2.91 (0.34%) | $3.07 | $2.85 | 14.09 M | $1.47 B |
| 05/29/2026 | $2.72 | $2.80 (2.94%) | $2.81 | $2.69 | 12.25 M | $1.42 B |
| 05/28/2026 | $2.73 | $2.74 (0.37%) | $2.77 | $2.70 | 7.99 M | $1.39 B |
| 05/27/2026 | $2.77 | $2.67 (-3.61%) | $2.77 | $2.64 | 13.88 M | $1.35 B |
| 05/26/2026 | $2.94 | $2.85 (-3.06%) | $3.00 | $2.83 | 10.28 M | $1.44 B |
| 05/22/2026 | $3.07 | $3.03 (-1.3%) | $3.12 | $2.98 | 8.55 M | $1.53 B |
| 05/21/2026 | $3.10 | $3.12 (0.65%) | $3.18 | $2.95 | 21.30 M | $1.58 B |
| 05/20/2026 | $3.12 | $3.01 (-3.53%) | $3.29 | $2.99 | 12.84 M | $1.52 B |
| 05/19/2026 | $3.22 | $3.18 (-1.24%) | $3.27 | $3.12 | 11.72 M | $1.61 B |
| 05/18/2026 | $3.19 | $3.21 (0.63%) | $3.34 | $3.17 | 13.92 M | $1.62 B |
| 05/15/2026 | $2.98 | $3.23 (8.39%) | $3.26 | $2.97 | 15.78 M | $1.64 B |
| 05/14/2026 | $2.95 | $2.93 (-0.68%) | $3.00 | $2.91 | 6.39 M | $1.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
