KOS
KOSMOS ENERGY (KOS)
NYSE
$2.52+$0.02 (+0.80%)
Price as of Jul 14, 2026 7:56 PM EDT
  • $1.4B
    Market Cap
  • 26.26%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -12.89%
    Low Price$2.03
    High Price$2.54
  • 3 Months
    0.00%
    Low Price$2.03
    High Price$3.27
  • 1 Year
    +26.26%
    Low Price$0.87
    High Price$3.27
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
2.45
2.61
2.42
2.50
+2.46%
27,597,375
07/13/2026
2.17
2.49
2.14
2.44
+16.19%
42,302,610
07/10/2026
2.21
2.22
2.05
2.10
-3.67%
12,611,664
07/09/2026
2.26
2.27
2.13
2.18
-4.80%
18,140,391
07/08/2026
2.30
2.38
2.20
2.29
+3.62%
24,752,400
07/07/2026
2.10
2.26
2.08
2.21
+5.74%
14,180,951
07/06/2026
2.09
2.16
2.06
2.09
+0.97%
14,986,700
07/02/2026
2.00
2.12
2.00
2.07
+1.97%
14,771,948
07/01/2026
2.09
2.12
2.00
2.03
-3.79%
15,396,353
06/30/2026
2.12
2.20
2.07
2.11
+1.44%
16,145,737
06/29/2026
2.17
2.22
2.06
2.08
-4.59%
16,445,747
06/26/2026
2.12
2.19
2.07
2.18
0.00%
42,244,713
06/25/2026
2.08
2.23
2.08
2.18
+2.83%
16,006,162
06/24/2026
2.22
2.25
2.11
2.12
-7.83%
18,724,130
06/23/2026
2.41
2.43
2.27
2.30
-6.50%
13,553,052
06/22/2026
2.44
2.49
2.38
2.46
+0.41%
11,355,972
06/18/2026
2.48
2.48
2.33
2.45
-2.00%
19,438,047
06/17/2026
2.50
2.58
2.45
2.50
+0.40%
10,993,415
06/16/2026
2.50
2.53
2.44
2.49
-1.97%
13,365,491
06/15/2026
2.72
2.73
2.52
2.54
-11.50%
13,603,093
06/12/2026
2.83
2.96
2.81
2.87
-0.69%
8,047,599
06/11/2026
3.03
3.10
2.86
2.89
-3.02%
11,991,455
06/10/2026
2.85
3.08
2.84
2.98
+6.81%
13,541,416
06/09/2026
2.86
2.88
2.66
2.79
-4.12%
9,106,088
06/08/2026
2.90
2.93
2.86
2.91
+3.56%
6,881,588
06/05/2026
3.01
3.03
2.79
2.81
-6.95%
9,894,808
06/04/2026
2.92
3.04
2.91
3.02
+1.00%
6,608,788
06/03/2026
3.00
3.09
2.95
2.99
+0.67%
8,361,009
06/02/2026
2.90
3.02
2.87
2.97
+2.06%
9,489,011
06/01/2026
2.90
3.07
2.85
2.91
+3.93%
14,088,674
05/29/2026
2.72
2.81
2.69
2.80
+2.19%
12,246,222
05/28/2026
2.73
2.77
2.70
2.74
+2.62%
7,992,311
05/27/2026
2.77
2.77
2.64
2.67
-6.32%
13,868,608
05/26/2026
2.94
3.00
2.83
2.85
-5.94%
10,279,330
05/22/2026
3.07
3.12
2.98
3.03
-2.88%
8,550,084
05/21/2026
3.10
3.18
2.95
3.12
+3.65%
21,295,216
05/20/2026
3.12
3.29
2.99
3.01
-5.35%
12,831,303
05/19/2026
3.22
3.27
3.12
3.18
-0.93%
11,723,208
05/18/2026
3.19
3.34
3.17
3.21
-0.62%
13,905,392
05/15/2026
2.98
3.26
2.97
3.23
+10.24%
15,776,519
05/14/2026
2.95
3.00
2.91
2.93
-2.01%
6,391,782
05/13/2026
3.07
3.09
2.96
2.99
-3.55%
9,442,570
05/12/2026
2.96
3.10
2.95
3.10
+7.64%
13,891,716
05/11/2026
2.85
2.93
2.77
2.88
+4.73%
15,955,485
05/08/2026
2.86
2.88
2.75
2.75
-4.84%
8,092,646
05/07/2026
2.85
2.94
2.73
2.89
0.00%
17,186,078
05/06/2026
2.89
3.04
2.86
2.89
-7.37%
22,143,521
05/05/2026
3.16
3.24
2.95
3.12
-4.59%
27,908,795
05/05/2026
-$0.07 Earnings
05/04/2026
3.25
3.32
3.22
3.27
+2.19%
18,431,497
05/01/2026
3.07
3.21
2.98
3.20
+3.90%
18,459,396
04/30/2026
2.97
3.10
2.93
3.08
+0.65%
23,872,596
04/29/2026
3.05
3.12
2.95
3.06
+3.38%
16,994,356
04/28/2026
3.05
3.13
2.94
2.96
+1.02%
17,178,138
04/27/2026
2.88
2.95
2.86
2.93
+4.27%
10,050,002
04/24/2026
2.82
2.87
2.72
2.81
-2.09%
12,613,977
04/23/2026
2.82
2.91
2.75
2.87
+0.70%
14,578,493
04/22/2026
2.68
2.86
2.66
2.85
+7.55%
14,444,733
04/21/2026
2.53
2.66
2.53
2.65
+5.16%
11,801,615
04/20/2026
2.52
2.55
2.46
2.52
+1.61%
14,471,575
04/17/2026
2.37
2.51
2.33
2.48
-5.70%
20,151,461
04/16/2026
2.60
2.70
2.59
2.63
+1.94%
12,369,613
04/15/2026
2.51
2.66
2.49
2.58
+3.20%
14,940,305
04/14/2026
2.58
2.60
2.47
2.50
-4.58%
19,631,420
04/13/2026
2.65
2.71
2.58
2.62
+1.95%
21,095,222
04/10/2026
2.55
2.62
2.47
2.57
+0.78%
19,127,930
04/09/2026
2.75
2.76
2.52
2.55
-7.94%
27,700,594
04/08/2026
2.60
2.83
2.54
2.77
-8.58%
40,024,204
04/07/2026
3.12
3.16
2.96
3.03
-2.26%
23,286,352
04/06/2026
2.91
3.17
2.88
3.10
+6.16%
38,594,716
04/02/2026
2.93
2.99
2.77
2.92
+8.55%
35,093,093
04/01/2026
2.64
2.74
2.60
2.69
-3.24%
22,766,087
03/31/2026
2.92
3.01
2.70
2.78
-6.08%
31,241,208
03/30/2026
3.00
3.02
2.89
2.96
+1.72%
28,357,963
03/27/2026
2.92
2.93
2.77
2.91
+1.39%
28,737,063
03/26/2026
2.71
3.00
2.71
2.87
+7.89%
31,783,117
03/25/2026
2.68
2.71
2.62
2.66
-2.21%
17,605,663
03/24/2026
2.74
2.85
2.68
2.72
+1.12%
18,388,908
03/23/2026
2.61
2.80
2.54
2.69
-5.28%
24,805,276
03/20/2026
2.89
3.01
2.80
2.84
-4.70%
58,488,733
03/19/2026
2.65
2.99
2.61
2.98
+12.03%
62,982,080
03/18/2026
2.47
2.66
2.45
2.66
+10.83%
29,958,303
03/17/2026
2.35
2.47
2.26
2.40
+3.45%
33,025,399
03/16/2026
2.31
2.46
2.25
2.32
-0.43%
29,183,630
03/13/2026
2.26
2.41
2.23
2.33
+2.19%
34,666,795
03/12/2026
2.09
2.29
2.04
2.28
+13.43%
52,100,562
03/11/2026
1.96
2.06
1.89
2.01
-16.60%
116,400,575
03/10/2026
2.45
2.52
2.26
2.41
-5.86%
29,663,277
03/09/2026
2.69
2.77
2.50
2.56
-0.39%
31,985,583
03/06/2026
2.62
2.68
2.51
2.57
+1.58%
32,752,620
03/05/2026
2.57
2.70
2.46
2.53
-0.39%
29,687,131
03/04/2026
2.47
2.59
2.31
2.54
-1.17%
21,623,146
03/03/2026
2.43
2.66
2.27
2.57
+7.08%
37,586,387
03/02/2026
2.53
2.55
2.14
2.40
+3.00%
44,357,385
03/02/2026
-$0.16 Earnings
02/27/2026
2.22
2.33
2.17
2.33
+5.91%
26,881,701
02/26/2026
2.04
2.21
2.03
2.20
+5.26%
20,795,532
02/25/2026
2.25
2.26
2.05
2.09
-6.28%
21,747,841
02/24/2026
2.04
2.29
2.00
2.23
+8.25%
26,935,193
02/23/2026
2.12
2.16
2.03
2.06
-4.63%
16,527,898