KOS
KOSMOS ENERGY (KOS)
NYSE
$2.99-$0.03 (-0.86%)
Price as of Sep 11, 2026 7:55 PM EDT
  • $1.8B
    Market Cap
  • 80.84%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +17.97%
    Low Price$2.54
    High Price$3.02
  • 3 Months
    +4.50%
    Low Price$2.03
    High Price$3.02
  • 1 Year
    +80.84%
    Low Price$0.87
    High Price$3.27
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
2.89
3.04
2.89
3.02
+2.72%
13,029,126
09/10/2026
2.94
3.00
2.87
2.94
+2.44%
10,384,217
09/09/2026
2.96
2.96
2.83
2.87
+0.70%
10,088,415
09/08/2026
2.89
2.92
2.80
2.85
+2.52%
7,622,965
09/04/2026
2.77
2.80
2.68
2.78
-1.42%
14,310,422
09/03/2026
2.95
2.95
2.81
2.82
-3.75%
8,850,849
09/02/2026
2.90
3.00
2.88
2.93
-0.68%
10,174,012
09/01/2026
2.93
2.98
2.85
2.95
+3.15%
11,710,403
08/31/2026
2.90
2.91
2.80
2.86
+3.62%
10,077,148
08/28/2026
2.84
2.87
2.73
2.76
-3.83%
10,502,350
08/27/2026
2.82
2.91
2.75
2.87
+3.24%
9,357,311
08/26/2026
2.65
2.80
2.59
2.78
+1.83%
12,406,660
08/25/2026
2.75
2.79
2.68
2.73
-4.55%
9,431,462
08/24/2026
2.90
2.95
2.82
2.86
-3.38%
11,435,967
08/21/2026
3.02
3.06
2.94
2.96
-1.99%
14,949,623
08/20/2026
2.91
3.04
2.87
3.02
+7.09%
22,087,767
08/19/2026
2.76
2.87
2.73
2.82
+2.92%
16,587,000
08/18/2026
2.69
2.75
2.58
2.74
+5.38%
14,246,339
08/17/2026
2.57
2.62
2.50
2.60
+2.36%
7,436,359
08/14/2026
2.54
2.61
2.53
2.54
+0.40%
7,729,851
08/13/2026
2.45
2.54
2.40
2.53
+0.80%
7,487,349
08/12/2026
2.51
2.53
2.47
2.51
-1.95%
7,918,145
08/11/2026
2.49
2.58
2.48
2.56
+1.99%
6,789,095
08/10/2026
2.55
2.58
2.50
2.51
+1.21%
11,952,887
08/07/2026
2.43
2.59
2.40
2.48
+0.40%
10,387,805
08/06/2026
2.42
2.54
2.38
2.47
+5.11%
14,659,191
08/05/2026
2.39
2.42
2.31
2.35
-2.89%
19,100,734
08/04/2026
2.40
2.43
2.32
2.42
-4.35%
17,030,048
08/03/2026
2.55
2.61
2.48
2.53
-5.95%
16,325,394
08/03/2026
$0.11 Earnings
07/31/2026
2.58
2.71
2.57
2.69
+5.08%
16,411,512
07/30/2026
2.44
2.58
2.40
2.56
+3.23%
16,015,786
07/29/2026
2.49
2.50
2.39
2.48
+5.98%
14,268,510
07/28/2026
2.43
2.48
2.30
2.34
-4.10%
12,678,324
07/27/2026
2.44
2.56
2.42
2.44
-7.22%
10,264,207
07/24/2026
2.65
2.73
2.59
2.63
-4.01%
13,275,547
07/23/2026
2.76
2.79
2.67
2.74
+3.40%
14,185,754
07/22/2026
2.50
2.67
2.50
2.65
+9.50%
17,104,698
07/21/2026
2.32
2.44
2.30
2.42
+5.22%
13,040,658
07/20/2026
2.22
2.37
2.22
2.30
+2.68%
11,261,616
07/17/2026
2.22
2.29
2.15
2.24
+4.19%
14,928,427
07/16/2026
2.32
2.35
2.13
2.15
-7.33%
13,642,371
07/15/2026
2.50
2.52
2.27
2.32
-7.20%
22,138,887
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