Kosmos Energy Ltd. Common Shares (DE) (KOS)

Historical Prices For Kosmos Energy Ltd. Common Shares (DE) (KOS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.55	1.63	1.55	1.61	11,193,048	1.61
10/22/2025	1.45	1.49	1.43	1.46	9,467,503	1.46
10/21/2025	1.46	1.50	1.41	1.44	7,615,019	1.44
10/20/2025	1.44	1.51	1.43	1.46	5,182,548	1.46
10/17/2025	1.47	1.50	1.41	1.45	7,313,182	1.45
10/16/2025	1.53	1.56	1.44	1.46	11,994,529	1.46
10/15/2025	1.60	1.63	1.53	1.54	9,546,849	1.54
10/14/2025	1.62	1.63	1.58	1.60	6,587,708	1.60
10/13/2025	1.63	1.67	1.59	1.65	9,817,937	1.65
10/10/2025	1.65	1.68	1.57	1.57	22,314,758	1.57
10/09/2025	1.73	1.77	1.64	1.69	17,115,297	1.69
10/08/2025	1.83	1.84	1.72	1.75	9,705,951	1.75
10/07/2025	1.85	1.86	1.77	1.83	8,684,069	1.83
10/06/2025	1.78	1.89	1.75	1.87	10,097,413	1.87
10/03/2025	1.70	1.76	1.68	1.75	6,901,899	1.75
10/02/2025	1.77	1.80	1.67	1.67	7,099,969	1.67
10/01/2025	1.63	1.76	1.62	1.74	7,718,275	1.74
9/30/2025	1.65	1.67	1.59	1.66	13,700,931	1.66
9/29/2025	1.78	1.78	1.66	1.67	10,699,848	1.67
9/26/2025	1.79	1.88	1.77	1.79	8,671,701	1.79
9/25/2025	1.78	1.81	1.74	1.79	8,475,173	1.79
9/24/2025	1.76	1.84	1.75	1.78	9,321,568	1.78
9/23/2025	1.70	1.81	1.69	1.71	15,048,229	1.71
9/22/2025	1.66	1.70	1.62	1.68	10,849,474	1.68
9/19/2025	1.77	1.77	1.65	1.69	23,407,411	1.69
9/18/2025	1.83	1.85	1.75	1.75	6,399,298	1.75
9/17/2025	1.78	1.86	1.76	1.78	7,695,403	1.78
9/16/2025	1.70	1.83	1.70	1.82	8,260,039	1.82
9/15/2025	1.68	1.73	1.65	1.69	8,787,588	1.69
9/12/2025	1.77	1.81	1.66	1.67	7,179,602	1.67
9/11/2025	1.72	1.74	1.69	1.73	7,558,389	1.73
9/10/2025	1.63	1.77	1.62	1.74	11,229,048	1.74
9/09/2025	1.64	1.70	1.61	1.62	7,527,134	1.62
9/08/2025	1.66	1.67	1.61	1.65	6,890,306	1.65
9/05/2025	1.68	1.74	1.61	1.64	7,187,018	1.64
9/04/2025	1.68	1.74	1.65	1.72	5,601,805	1.72
9/03/2025	1.78	1.80	1.67	1.68	10,197,440	1.68
9/02/2025	1.78	1.82	1.75	1.82	4,791,886	1.82
8/29/2025	1.83	1.86	1.78	1.79	4,469,104	1.79
8/28/2025	1.82	1.84	1.77	1.83	5,540,550	1.83
8/27/2025	1.80	1.85	1.77	1.83	6,110,583	1.83
8/26/2025	1.84	1.86	1.78	1.80	7,342,279	1.80
8/25/2025	1.82	1.89	1.81	1.88	13,244,729	1.88
8/22/2025	1.75	1.85	1.74	1.84	16,673,679	1.84
8/21/2025	1.70	1.75	1.66	1.74	5,393,420	1.74
8/20/2025	1.71	1.73	1.66	1.71	7,157,727	1.71
8/19/2025	1.75	1.76	1.64	1.65	6,814,740	1.65
8/18/2025	1.71	1.77	1.65	1.75	9,105,183	1.75
8/15/2025	1.75	1.76	1.69	1.70	7,398,592	1.70
8/14/2025	1.76	1.77	1.71	1.74	9,733,337	1.74
8/13/2025	1.70	1.77	1.69	1.76	9,971,670	1.76
8/12/2025	1.71	1.80	1.71	1.72	11,134,705	1.72
8/11/2025	1.75	1.77	1.68	1.70	7,730,336	1.70
8/08/2025	1.84	1.89	1.73	1.75	12,760,433	1.75
8/07/2025	1.89	1.96	1.80	1.82	7,192,324	1.82
8/06/2025	1.85	1.96	1.83	1.84	12,444,248	1.84
8/05/2025	1.88	1.94	1.77	1.84	16,242,189	1.84
8/04/2025	1.88	1.96	1.76	1.90	12,968,763	1.90
8/01/2025	2.10	2.12	1.94	1.95	14,753,851	1.95
7/31/2025	2.16	2.25	2.11	2.15	7,850,402	2.15
7/30/2025	2.32	2.32	2.14	2.20	7,809,839	2.20
7/29/2025	2.40	2.43	2.28	2.32	7,486,817	2.32
7/28/2025	2.28	2.40	2.23	2.39	7,569,492	2.39
7/25/2025	2.29	2.30	2.21	2.22	5,455,071	2.22
7/24/2025	2.13	2.35	2.12	2.27	10,183,538	2.27