Kosmos Energy Ltd. Common Shares (DE) (KOS)
2.3100
+0.0400 (1.76%)
Kosmos Energy Ltd is an international oil and gas exploration and production company focused on discovering and developing offshore resources primarily in emerging markets
The company leverages advanced technology and a strategic approach to identify and extract hydrocarbon reserves, with a notable emphasis on sustainability and responsible resource management. Kosmos operates in several regions, including West Africa and the Gulf of Mexico, and is committed to creating long-term value for shareholders while contributing to the economic development of the areas in which it operates.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/19/2025 | 2.27 | 2.34 | 2.25 | 2.31 | 15,294,257 | 2.31 |
| 3/18/2025 | 2.30 | 2.34 | 2.23 | 2.27 | 10,911,871 | 2.27 |
| 3/17/2025 | 2.25 | 2.33 | 2.21 | 2.27 | 14,648,411 | 2.27 |
| 3/14/2025 | 2.18 | 2.27 | 2.15 | 2.23 | 6,737,431 | 2.23 |
| 3/13/2025 | 2.25 | 2.29 | 2.10 | 2.16 | 12,400,095 | 2.16 |
| 3/12/2025 | 2.25 | 2.33 | 2.21 | 2.27 | 7,161,904 | 2.27 |
| 3/11/2025 | 2.15 | 2.26 | 2.15 | 2.22 | 11,125,304 | 2.22 |
| 3/10/2025 | 2.21 | 2.24 | 2.07 | 2.12 | 8,172,247 | 2.12 |
| 3/07/2025 | 2.16 | 2.25 | 2.15 | 2.19 | 17,462,470 | 2.19 |
| 3/06/2025 | 2.24 | 2.29 | 2.10 | 2.13 | 15,221,059 | 2.13 |
| 3/05/2025 | 2.31 | 2.33 | 2.19 | 2.30 | 10,860,133 | 2.30 |
| 3/04/2025 | 2.42 | 2.44 | 2.26 | 2.36 | 20,054,167 | 2.36 |
| 3/03/2025 | 2.82 | 2.83 | 2.45 | 2.50 | 14,958,403 | 2.50 |
| 2/28/2025 | 2.77 | 2.81 | 2.68 | 2.81 | 8,810,401 | 2.81 |
| 2/27/2025 | 2.68 | 2.82 | 2.65 | 2.79 | 8,967,112 | 2.79 |
| 2/26/2025 | 2.67 | 2.70 | 2.58 | 2.65 | 10,633,085 | 2.65 |
| 2/25/2025 | 2.92 | 2.95 | 2.62 | 2.66 | 16,031,466 | 2.66 |
| 2/24/2025 | 3.25 | 3.25 | 2.85 | 2.88 | 10,027,663 | 2.88 |
| 2/21/2025 | 3.36 | 3.36 | 3.18 | 3.18 | 8,422,593 | 3.18 |
| 2/20/2025 | 3.46 | 3.47 | 3.32 | 3.35 | 5,076,134 | 3.35 |
| 2/19/2025 | 3.31 | 3.49 | 3.31 | 3.46 | 12,873,446 | 3.46 |
| 2/18/2025 | 3.14 | 3.38 | 3.08 | 3.31 | 7,959,049 | 3.31 |
| 2/14/2025 | 3.14 | 3.23 | 3.10 | 3.14 | 11,575,091 | 3.14 |
| 2/13/2025 | 3.12 | 3.13 | 3.04 | 3.10 | 6,436,186 | 3.10 |
| 2/12/2025 | 3.20 | 3.22 | 3.11 | 3.13 | 5,602,122 | 3.13 |
| 2/11/2025 | 3.26 | 3.31 | 3.18 | 3.23 | 5,997,351 | 3.23 |
| 2/10/2025 | 3.09 | 3.27 | 3.06 | 3.25 | 10,920,058 | 3.25 |
| 2/07/2025 | 3.01 | 3.04 | 2.98 | 3.01 | 7,180,667 | 3.01 |
| 2/06/2025 | 3.13 | 3.15 | 2.98 | 3.00 | 6,752,043 | 3.00 |
| 2/05/2025 | 3.10 | 3.19 | 3.08 | 3.10 | 7,633,287 | 3.10 |
| 2/04/2025 | 3.06 | 3.16 | 3.04 | 3.10 | 8,551,432 | 3.10 |
| 2/03/2025 | 3.11 | 3.18 | 3.05 | 3.12 | 7,605,733 | 3.12 |
| 1/31/2025 | 3.25 | 3.29 | 3.13 | 3.18 | 7,590,967 | 3.18 |
| 1/30/2025 | 3.31 | 3.35 | 3.22 | 3.25 | 5,920,301 | 3.25 |
| 1/29/2025 | 3.23 | 3.31 | 3.20 | 3.28 | 5,728,394 | 3.28 |
| 1/28/2025 | 3.42 | 3.46 | 3.19 | 3.24 | 6,319,824 | 3.24 |
| 1/27/2025 | 3.42 | 3.50 | 3.35 | 3.39 | 7,503,715 | 3.39 |
| 1/24/2025 | 3.46 | 3.49 | 3.23 | 3.43 | 15,451,141 | 3.43 |
| 1/23/2025 | 3.49 | 3.58 | 3.42 | 3.45 | 5,891,727 | 3.45 |
| 1/22/2025 | 3.50 | 3.63 | 3.46 | 3.48 | 5,867,869 | 3.48 |
| 1/21/2025 | 3.57 | 3.65 | 3.48 | 3.55 | 5,724,348 | 3.55 |
| 1/17/2025 | 3.67 | 3.69 | 3.54 | 3.59 | 5,563,949 | 3.59 |
| 1/16/2025 | 3.64 | 3.75 | 3.60 | 3.66 | 5,904,416 | 3.66 |
| 1/15/2025 | 3.68 | 3.72 | 3.59 | 3.70 | 5,681,400 | 3.70 |
| 1/14/2025 | 3.63 | 3.73 | 3.58 | 3.62 | 5,110,033 | 3.62 |
| 1/13/2025 | 3.66 | 3.84 | 3.61 | 3.65 | 7,127,296 | 3.65 |
| 1/10/2025 | 3.80 | 3.94 | 3.67 | 3.69 | 9,233,384 | 3.69 |
| 1/08/2025 | 3.83 | 3.88 | 3.67 | 3.75 | 6,908,661 | 3.75 |
| 1/07/2025 | 3.82 | 3.91 | 3.79 | 3.90 | 5,297,726 | 3.90 |
| 1/06/2025 | 3.94 | 4.01 | 3.77 | 3.79 | 8,559,133 | 3.79 |
| 1/03/2025 | 3.76 | 3.87 | 3.71 | 3.85 | 10,267,145 | 3.85 |
| 1/02/2025 | 3.53 | 3.83 | 3.51 | 3.72 | 12,178,258 | 3.72 |
| 12/31/2024 | 3.36 | 0.00 | 3.42 | 3.42 | 0 | 3.42 |
| 12/30/2024 | 3.29 | 3.41 | 3.27 | 3.36 | 8,778,425 | 3.36 |
| 12/27/2024 | 3.12 | 3.27 | 3.12 | 3.26 | 7,876,752 | 3.26 |
| 12/26/2024 | 3.11 | 3.16 | 3.05 | 3.13 | 4,893,680 | 3.13 |
| 12/24/2024 | 3.11 | 3.15 | 3.02 | 3.10 | 2,596,889 | 3.10 |
| 12/23/2024 | 3.04 | 3.09 | 2.88 | 3.08 | 9,154,403 | 3.08 |
| 12/20/2024 | 3.03 | 3.19 | 3.01 | 3.01 | 15,067,306 | 3.01 |