KOS
KOSMOS ENERGY (KOS)
NYSE
$2.88+$0.005 (+0.17%)
Price as of Oct 23, 2026 7:32 PM EDT
  • $1.6B
    Market Cap
  • 71.86%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +8.30%
    Low Price$2.51
    High Price$2.87
  • 3 Months
    +4.74%
    Low Price$2.34
    High Price$3.09
  • 1 Year
    +71.86%
    Low Price$0.87
    High Price$3.27
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
2.76
2.93
2.75
2.87
+6.30%
17,740,148
10/22/2026
2.72
2.80
2.67
2.70
0.00%
12,897,799
10/21/2026
2.72
2.72
2.61
2.70
-2.17%
14,865,027
10/20/2026
2.83
2.84
2.67
2.76
-1.08%
9,098,555
10/19/2026
2.76
2.84
2.76
2.79
+0.36%
12,191,340
10/16/2026
2.71
2.81
2.65
2.78
+3.73%
11,249,345
10/15/2026
2.74
2.74
2.60
2.68
-1.11%
8,711,662
10/14/2026
2.81
2.82
2.69
2.71
-2.52%
10,315,180
10/13/2026
2.75
2.82
2.72
2.78
+2.21%
7,535,359
10/12/2026
2.70
2.78
2.66
2.72
+3.03%
10,081,738
10/09/2026
2.71
2.74
2.62
2.64
-1.86%
8,930,568
10/08/2026
2.69
2.75
2.64
2.69
+3.86%
12,181,085
10/07/2026
2.64
2.70
2.55
2.59
-0.38%
11,770,727
10/06/2026
2.54
2.64
2.47
2.60
+3.17%
16,312,023
10/05/2026
2.52
2.63
2.43
2.52
+0.40%
16,826,131
10/02/2026
2.54
2.57
2.47
2.51
-2.71%
11,972,234
10/01/2026
2.55
2.63
2.49
2.58
+1.57%
13,725,346
09/30/2026
2.56
2.60
2.43
2.54
-1.55%
16,154,612
09/29/2026
2.52
2.66
2.50
2.58
0.00%
11,584,653
09/28/2026
2.70
2.73
2.56
2.58
-2.64%
17,888,034
09/25/2026
2.72
2.75
2.61
2.65
-5.02%
11,864,157
09/24/2026
2.70
2.85
2.69
2.79
+5.28%
11,853,368
09/23/2026
2.62
2.69
2.55
2.65
+3.11%
16,516,923
09/22/2026
2.55
2.63
2.52
2.57
-2.28%
14,249,106
09/21/2026
2.63
2.66
2.58
2.63
-3.66%
12,664,673
09/18/2026
2.87
2.87
2.72
2.73
-3.87%
15,880,436
09/17/2026
2.82
2.89
2.81
2.84
-1.05%
9,026,987
09/16/2026
2.98
3.00
2.85
2.87
-7.12%
16,343,347
09/15/2026
2.96
3.10
2.95
3.09
+5.82%
13,965,344
09/14/2026
3.12
3.15
2.89
2.92
-3.31%
16,273,605
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