Kosmos Energy(GB:KOS)
GBXÂ 157.00+1.00 (+0.64%)
GB:KOS
Kosmos Energy historical prices
GBXÂ 157.00
At close:+1.00 (+0.64%)
Kosmos Energy (KOS) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | +0.64% | 0 | 0.00 |
| Nov 11, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | +0.97% | 0 | 0.00 |
| Nov 10, 2026 | 151.20 | 151.20 | 151.20 | 154.50 | 154.50 | -0.96% | 965 | 0.17 |
| Nov 09, 2026 | 159.94 | 159.94 | 152.00 | 156.00 | 156.00 | 0.00% | 1,465 | 0.26 |
| Nov 06, 2026 | 166.00 | 166.00 | 154.00 | 156.00 | 156.00 | -5.45% | 13,339 | 2.42 |
| Nov 05, 2026 | 172.00 | 172.10 | 161.00 | 165.00 | 165.00 | -9.34% | 3,412 | 0.62 |
| Nov 04, 2026 | 192.00 | 192.00 | 192.00 | 182.00 | 182.00 | +0.28% | 1 | 0.00 |
| Nov 03, 2026 | 174.00 | 185.00 | 174.00 | 181.50 | 181.50 | -0.82% | 3,007 | 0.55 |
| Nov 02, 2026 | 196.00 | 220.00 | 174.76 | 183.00 | 183.00 | -8.50% | 13,854 | 2.61 |
| Oct 30, 2026 | 198.00 | 209.75 | 198.00 | 200.00 | 200.00 | +2.04% | 6,459 | 1.22 |
| Oct 29, 2026 | 200.00 | 224.00 | 196.00 | 196.00 | 196.00 | -7.55% | 1,761 | 0.32 |
| Oct 28, 2026 | 224.00 | 224.00 | 224.00 | 212.00 | 212.00 | 0.00% | 101 | 0.02 |
| Oct 27, 2026 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | +4.95% | 0 | 0.00 |
| Oct 26, 2026 | 206.00 | 220.00 | 192.00 | 202.00 | 202.00 | -1.70% | 22,604 | 4.32 |
| Oct 23, 2026 | 215.05 | 215.05 | 215.05 | 205.50 | 205.50 | -5.73% | 16,736 | 3.35 |
| Oct 22, 2026 | 193.00 | 218.00 | 192.00 | 218.00 | 218.00 | +6.86% | 1,201 | 0.24 |
| Oct 21, 2026 | 216.00 | 218.00 | 194.60 | 204.00 | 204.00 | 0.00% | 5,382 | 1.07 |
| Oct 20, 2026 | 200.00 | 216.20 | 193.00 | 204.00 | 204.00 | -6.42% | 566 | 0.11 |
| Oct 19, 2026 | 210.00 | 218.00 | 200.10 | 218.00 | 218.00 | +9.00% | 3,754 | 0.71 |
| Oct 16, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -4.31% | 1,500 | 0.26 |
| Oct 14, 2026 | 210.00 | 216.00 | 210.00 | 209.00 | 209.00 | +3.47% | 1,501 | 0.26 |
| Oct 13, 2026 | 198.00 | 210.00 | 198.00 | 202.00 | 202.00 | +6.32% | 4,435 | 0.78 |
| Oct 12, 2026 | 190.00 | 206.80 | 190.00 | 190.00 | 190.00 | -5.00% | 1,977 | 0.33 |
| Oct 09, 2026 | 206.56 | 206.56 | 206.56 | 200.00 | 200.00 | -1.72% | 7 | 0.00 |
| Oct 08, 2026 | 202.00 | 203.68 | 202.00 | 203.50 | 203.50 | +5.99% | 6,407 | 1.05 |
| Oct 07, 2026 | 202.00 | 202.00 | 202.00 | 192.00 | 192.00 | +5.49% | 2 | 0.00 |
| Oct 06, 2026 | 182.00 | 183.16 | 182.00 | 182.00 | 182.00 | 0.00% | 189 | 0.03 |
| Oct 05, 2026 | 204.00 | 206.00 | 182.00 | 182.00 | 182.00 | -4.71% | 3,923 | 0.57 |
| Oct 02, 2026 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | -1.04% | 0 | 0.00 |
| Oct 01, 2026 | 202.25 | 204.00 | 195.00 | 193.00 | 193.00 | +0.52% | 3,449 | 0.50 |
| Sep 30, 2026 | 188.00 | 198.73 | 188.00 | 192.00 | 192.00 | -3.03% | 8,063 | 1.20 |
| Sep 29, 2026 | 189.00 | 202.00 | 183.47 | 198.00 | 198.00 | +5.32% | 10,595 | 1.54 |
| Sep 28, 2026 | 202.00 | 202.00 | 188.00 | 188.00 | 188.00 | -10.05% | 1,942 | 0.28 |
| Sep 25, 2026 | 202.00 | 202.00 | 202.00 | 209.00 | 209.00 | -2.79% | 317 | 0.05 |
| Sep 24, 2026 | 212.00 | 212.00 | 210.00 | 215.00 | 215.00 | +8.04% | 1,886 | 0.28 |
| Sep 23, 2026 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | +1.02% | 0 | 0.00 |
| Sep 22, 2026 | 188.00 | 188.00 | 188.00 | 197.00 | 197.00 | -0.51% | 0 | 0.00 |
| Sep 21, 2026 | 212.00 | 212.00 | 200.00 | 198.00 | 198.00 | -8.33% | 4,899 | 0.68 |
| Sep 18, 2026 | 210.00 | 210.00 | 210.00 | 216.00 | 216.00 | -0.46% | 317 | 0.04 |
| Sep 17, 2026 | 220.08 | 220.08 | 220.08 | 217.00 | 217.00 | -3.98% | 1,132 | 0.15 |
| Sep 16, 2026 | 216.00 | 226.00 | 210.00 | 226.00 | 226.00 | -5.04% | 13,544 | 1.90 |
| Sep 15, 2026 | 218.00 | 238.00 | 218.00 | 238.00 | 238.00 | +7.69% | 1,584 | 0.22 |
| Sep 14, 2026 | 228.00 | 230.00 | 215.07 | 221.00 | 221.00 | +2.79% | 54,457 | 8.23 |
| Sep 11, 2026 | 224.00 | 224.00 | 224.00 | 215.00 | 215.00 | -2.27% | 1 | 0.00 |
| Sep 10, 2026 | 210.00 | 210.00 | 210.00 | 220.00 | 220.00 | +2.80% | 1 | 0.00 |
| Sep 09, 2026 | 210.00 | 220.00 | 208.00 | 214.00 | 214.00 | 0.00% | 2,296 | 0.32 |
| Sep 08, 2026 | 206.00 | 210.04 | 204.02 | 214.00 | 214.00 | +5.42% | 3,949 | 0.56 |
| Sep 07, 2026 | 202.25 | 202.25 | 200.00 | 203.00 | 203.00 | -1.46% | 742 | 0.10 |
| Sep 04, 2026 | 200.00 | 206.00 | 196.00 | 206.00 | 206.00 | -8.85% | 8,447 | 1.15 |
