NYSE:KOS
Kosmos Energy Stock Price (Quote)
$5.81
+0.0900 (+1.57%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.54 | $6.58 | Friday, 3rd May 2024 KOS stock ended at $5.81. This is 1.57% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.63% from a day low at $5.71 to a day high of $5.86. |
| 90 days | $5.23 | $6.58 | |
| 52 weeks | $5.23 | $8.28 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $5.74 | $5.86 | $5.71 | $5.81 | 7 568 913 |
| May 02, 2024 | $5.67 | $5.74 | $5.58 | $5.72 | 3 772 089 |
| May 01, 2024 | $5.70 | $5.77 | $5.54 | $5.59 | 5 778 327 |
| Apr 30, 2024 | $5.85 | $5.87 | $5.66 | $5.67 | 6 641 093 |
| Apr 29, 2024 | $5.86 | $5.97 | $5.85 | $5.91 | 3 293 761 |
| Apr 26, 2024 | $5.82 | $5.91 | $5.78 | $5.88 | 1 977 491 |
| Apr 25, 2024 | $5.95 | $5.97 | $5.77 | $5.83 | 3 153 842 |
| Apr 24, 2024 | $5.82 | $5.98 | $5.75 | $5.95 | 3 410 372 |
| Apr 23, 2024 | $5.86 | $5.92 | $5.81 | $5.83 | 3 823 803 |
| Apr 22, 2024 | $5.94 | $6.00 | $5.84 | $5.87 | 3 606 896 |
| Apr 19, 2024 | $6.03 | $6.14 | $5.98 | $5.98 | 2 907 483 |
| Apr 18, 2024 | $6.09 | $6.23 | $6.02 | $6.06 | 4 781 110 |
| Apr 17, 2024 | $6.07 | $6.19 | $6.01 | $6.06 | 3 784 234 |
| Apr 16, 2024 | $5.99 | $6.14 | $5.89 | $6.09 | 8 096 148 |
| Apr 15, 2024 | $6.18 | $6.24 | $5.99 | $6.05 | 6 683 352 |
| Apr 12, 2024 | $6.40 | $6.58 | $6.13 | $6.20 | 5 874 179 |
| Apr 11, 2024 | $6.36 | $6.41 | $6.18 | $6.33 | 7 082 577 |
| Apr 10, 2024 | $6.08 | $6.33 | $6.04 | $6.32 | 9 058 343 |
| Apr 09, 2024 | $5.95 | $6.24 | $5.90 | $6.22 | 18 435 386 |
| Apr 08, 2024 | $5.93 | $6.17 | $5.90 | $5.91 | 14 208 947 |
| Apr 05, 2024 | $6.00 | $6.02 | $5.87 | $5.87 | 5 147 731 |
| Apr 04, 2024 | $5.82 | $6.00 | $5.71 | $5.98 | 6 891 558 |
| Apr 03, 2024 | $5.88 | $5.93 | $5.55 | $5.81 | 13 204 275 |
| Apr 02, 2024 | $5.91 | $5.93 | $5.77 | $5.88 | 4 639 051 |
| Apr 01, 2024 | $6.00 | $6.00 | $5.78 | $5.86 | 6 934 893 |
