The highest closing price for Kosmos Energy (KOS) last month was $3.90, on January 7. It was down 9.9% for the month. The latest price is $2.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $3.25 | $3.29 | $3.13 | $3.18 | 7,590,965 |
January 30 2025 | $3.31 | $3.35 | $3.22 | $3.25 | 5,920,502 |
January 29 2025 | $3.23 | $3.31 | $3.20 | $3.28 | 5,728,750 |
January 28 2025 | $3.42 | $3.46 | $3.19 | $3.24 | 6,319,864 |
January 27 2025 | $3.42 | $3.50 | $3.35 | $3.39 | 7,503,962 |
January 24 2025 | $3.46 | $3.49 | $3.23 | $3.43 | 15,451,130 |
January 23 2025 | $3.49 | $3.58 | $3.42 | $3.45 | 5,891,940 |
January 22 2025 | $3.50 | $3.64 | $3.46 | $3.48 | 5,870,846 |
January 21 2025 | $3.57 | $3.65 | $3.48 | $3.55 | 5,600,147 |
January 17 2025 | $3.67 | $3.69 | $3.55 | $3.59 | 5,563,947 |
January 16 2025 | $3.64 | $3.75 | $3.60 | $3.66 | 5,905,088 |
January 15 2025 | $3.68 | $3.72 | $3.59 | $3.70 | 5,681,748 |
January 14 2025 | $3.63 | $3.74 | $3.58 | $3.62 | 5,110,034 |
January 13 2025 | $3.66 | $3.84 | $3.61 | $3.65 | 7,127,376 |
January 10 2025 | $3.80 | $3.94 | $3.67 | $3.69 | 9,233,381 |
January 08 2025 | $3.83 | $3.89 | $3.67 | $3.75 | 6,908,660 |
January 07 2025 | $3.82 | $3.91 | $3.79 | $3.90 | 5,299,492 |
January 06 2025 | $3.94 | $4.01 | $3.78 | $3.79 | 8,560,482 |
January 03 2025 | $3.76 | $3.87 | $3.71 | $3.85 | 10,267,140 |
January 02 2025 | $3.53 | $3.83 | $3.51 | $3.72 | 11,860,580 |
Daily pricing data for Kosmos Energy dates back to 5/11/2011, and may be incomplete.
