KOS - Kosmos Energy Ltd.
Close
3.15
0.040 1.270%
Share volume: 126,766
Last Updated: Thu 26 Dec 2024 08:30:06 PM CET
Crude Petroleum Extraction :
2.09%
PREVIOUS CLOSE
CHG
CHG%
$3.11
0.04
1.29%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $3.11 | $3.11 | $3.15 | $3.15 | $3.02 | $3.02 | $3.10 | $3.10 | 2,596,889 | $2,596,042.00 |
| 12/23/2024 | $3.04 | $3.04 | $3.09 | $3.09 | $2.88 | $2.88 | $3.08 | $3.08 | 9,155,719 | $9,155,719.00 |
| 12/20/2024 | $3.03 | $3.03 | $3.19 | $3.19 | $3.01 | $3.01 | $3.01 | $3.01 | 15,067,301 | $15,000,777.00 |
| 12/19/2024 | $3.22 | $3.22 | $3.33 | $3.33 | $3.07 | $3.07 | $3.09 | $3.09 | 14,042,509 | $14,042,509.00 |
| 12/18/2024 | $3.22 | $3.22 | $3.45 | $3.45 | $3.12 | $3.12 | $3.17 | $3.17 | 19,519,307 | $19,519,307.00 |
| 12/17/2024 | $3.13 | $3.13 | $3.27 | $3.27 | $3.00 | $3.00 | $3.23 | $3.23 | 31,845,733 | $31,845,733.00 |
| 12/16/2024 | $2.93 | $2.93 | $2.96 | $2.96 | $2.62 | $2.62 | $2.71 | $2.71 | 37,012,998 | $37,012,998.00 |
| 12/13/2024 | $3.26 | $3.26 | $3.27 | $3.27 | $2.99 | $2.99 | $3.01 | $3.01 | 22,846,331 | $22,846,331.00 |