Kosmos Energy Ltd. (KOS) NYSE

1.84

+0.1(+5.75%)

Updated at August 22 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 20251.71.741.741.751.665.39M
August 20, 20251.711.711.711.731.667.17M
August 19, 20251.751.651.651.771.646.82M
August 18, 20251.711.751.751.771.659.1M
August 15, 20251.751.71.71.761.697.4M
August 14, 20251.761.741.741.771.719.73M
August 13, 20251.71.761.761.771.699.97M
August 12, 20251.711.721.721.811.7111.14M
August 11, 20251.751.71.71.781.687.74M
August 08, 20251.841.751.751.891.7312.76M
August 07, 20251.891.821.821.961.87.19M
August 06, 20251.851.841.841.961.8312.44M
August 05, 20251.881.841.841.941.7716.24M
August 04, 20251.881.91.91.961.7612.97M
August 01, 20252.11.951.952.121.9414.75M
July 31, 20252.162.152.152.252.117.85M
July 30, 20252.322.22.22.322.147.81M
July 29, 20252.42.322.322.432.287.49M
July 28, 20252.282.392.392.42.237.57M
July 25, 20252.292.222.222.32.215.46M
July 24, 20252.132.272.272.352.1210.18M
July 23, 20252.052.132.132.142.026.49M
July 22, 20251.962.032.032.051.965.44M
July 21, 20252.041.961.962.051.955.27M
July 18, 20252.082.022.022.142.017.35M
July 17, 20251.922.052.052.061.96.31M
July 16, 202521.911.912.021.894.49M
July 15, 20252.061.981.982.091.975.55M
July 14, 20252.152.052.052.162.017.11M
July 11, 20252.122.172.172.212.126.04M
July 10, 20252.12.152.152.192.095.77M
July 09, 20252.122.112.112.172.16.04M
July 08, 20252.022.142.142.172.029.12M
July 07, 20251.962.012.012.121.9410.71M
July 03, 20251.981.981.982.011.963.46M
July 02, 20251.921.981.982.011.858.81M
July 01, 20251.721.881.881.91.710.9M
June 30, 20251.841.721.721.851.719.67M
June 27, 20251.881.831.831.91.8218.66M
June 26, 20251.881.871.871.931.837.34M
June 25, 20251.921.861.861.941.836.41M
June 24, 20251.921.941.941.991.8811.83M
June 23, 20252.2222.221.9814.01M
June 20, 20252.182.172.172.222.1318.35M
June 18, 20252.242.172.172.272.1514.19M
June 17, 20252.252.232.232.322.1918.08M
June 16, 20252.212.22.22.262.0917.31M
June 13, 20252.252.252.252.322.1826M
June 12, 20252.062.092.092.142.0310.44M
June 11, 20252.052.132.132.192.0221.57M
June 10, 20251.99222.081.9514.14M
June 09, 20251.931.971.9721.9110.1M
June 06, 20251.821.91.91.971.811.02M
June 05, 20251.811.761.761.841.756.75M
June 04, 20251.871.811.811.911.7813.86M
June 03, 20251.771.821.821.841.79.73M
June 02, 20251.741.761.761.841.7215.75M
May 30, 20251.711.661.661.721.659.48M
May 29, 20251.711.721.721.761.678M
May 28, 20251.731.691.691.741.688.69M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved