Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.220 -0.050 (-2.20%)

Official Closing Price Updated: 7:00 PM EDT, Jul 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 25, 2025	2.290	2.300	2.210	2.220	5,455,071	-0.05(-2.20%)
Jul 24, 2025	2.130	2.345	2.120	2.270	10,183,538	+0.14(+6.57%)
Jul 23, 2025	2.050	2.140	2.020	2.130	6,491,999	+0.10(+4.93%)
Jul 22, 2025	1.960	2.050	1.960	2.030	5,435,950	+0.07(+3.57%)
Jul 21, 2025	2.040	2.050	1.950	1.960	5,274,183	-0.06(-2.97%)
Jul 18, 2025	2.080	2.140	2.010	2.020	7,349,940	-0.03(-1.46%)
Jul 17, 2025	1.920	2.060	1.903	2.050	6,308,010	+0.14(+7.33%)
Jul 16, 2025	2.000	2.020	1.891	1.910	4,485,836	-0.07(-3.54%)
Jul 15, 2025	2.060	2.085	1.970	1.980	5,545,603	-0.07(-3.41%)
Jul 14, 2025	2.150	2.160	2.010	2.050	7,107,173	-0.12(-5.53%)
Jul 11, 2025	2.120	2.210	2.120	2.170	6,036,315	+0.02(+0.93%)
Jul 10, 2025	2.100	2.190	2.085	2.150	5,767,633	+0.04(+1.90%)
Jul 09, 2025	2.120	2.170	2.100	2.110	6,043,981	-0.03(-1.40%)
Jul 08, 2025	2.020	2.165	2.020	2.140	9,120,432	+0.13(+6.47%)
Jul 07, 2025	1.960	2.115	1.940	2.010	10,708,887	+0.03(+1.52%)
Jul 03, 2025	1.980	2.010	1.960	1.980	3,460,726	+0.00(+0.00%)
Jul 02, 2025	1.920	2.010	1.850	1.980	8,813,463	+0.10(+5.32%)
Jul 01, 2025	1.720	1.900	1.695	1.880	10,890,219	+0.16(+9.30%)
Jun 30, 2025	1.840	1.850	1.710	1.720	9,668,011	-0.11(-6.01%)
Jun 27, 2025	1.880	1.895	1.820	1.830	18,664,376	-0.04(-2.14%)
Jun 26, 2025	1.880	1.930	1.830	1.870	7,340,820	+0.01(+0.54%)
Jun 25, 2025	1.920	1.940	1.830	1.860	6,412,494	-0.08(-4.12%)
Jun 24, 2025	1.920	1.990	1.880	1.940	11,821,303	-0.06(-3.00%)
Jun 23, 2025	2.200	2.220	1.980	2.000	13,982,994	-0.17(-7.83%)
Jun 20, 2025	2.180	2.219	2.130	2.170	18,348,814	+0.00(+0.00%)
Jun 18, 2025	2.240	2.270	2.155	2.170	14,189,406	-0.06(-2.69%)
Jun 17, 2025	2.250	2.320	2.185	2.230	18,078,256	+0.03(+1.36%)
Jun 16, 2025	2.210	2.260	2.090	2.200	17,300,780	-0.05(-2.22%)
Jun 13, 2025	2.250	2.320	2.180	2.250	25,999,712	+0.16(+7.66%)
Jun 12, 2025	2.060	2.140	2.030	2.090	10,436,007	-0.04(-1.88%)
Jun 11, 2025	2.050	2.190	2.020	2.130	21,570,234	+0.13(+6.50%)
Jun 10, 2025	1.990	2.080	1.945	2.000	14,143,642	+0.03(+1.52%)
Jun 09, 2025	1.930	2.000	1.905	1.970	10,095,922	+0.07(+3.68%)
Jun 06, 2025	1.820	1.965	1.800	1.900	11,016,201	+0.14(+7.95%)
Jun 05, 2025	1.810	1.840	1.750	1.760	6,747,272	-0.05(-2.76%)
Jun 04, 2025	1.870	1.910	1.780	1.810	13,862,420	-0.01(-0.55%)
Jun 03, 2025	1.770	1.838	1.700	1.820	9,726,438	+0.06(+3.41%)
Jun 02, 2025	1.740	1.840	1.720	1.760	15,749,083	+0.10(+6.02%)
May 30, 2025	1.710	1.720	1.650	1.660	9,482,742	-0.06(-3.49%)
May 29, 2025	1.710	1.756	1.670	1.720	8,000,798	+0.03(+1.78%)
May 28, 2025	1.730	1.740	1.680	1.690	8,692,481	-0.03(-1.74%)
May 27, 2025	1.675	1.730	1.590	1.720	14,055,339	+0.09(+5.52%)
May 23, 2025	1.530	1.650	1.530	1.630	9,438,572	+0.05(+3.16%)
May 22, 2025	1.620	1.620	1.560	1.580	9,205,223	-0.06(-3.66%)
May 21, 2025	1.690	1.700	1.640	1.640	9,332,547	-0.04(-2.38%)
May 20, 2025	1.720	1.735	1.660	1.680	11,770,707	-0.05(-2.89%)
May 19, 2025	1.710	1.740	1.640	1.730	15,117,082	-0.02(-1.14%)
May 16, 2025	1.770	1.770	1.710	1.750	5,964,708	+0.00(+0.00%)
May 15, 2025	1.910	1.949	1.720	1.750	11,743,162	-0.24(-12.06%)
May 14, 2025	2.050	2.080	1.950	1.990	13,596,201	-0.08(-3.86%)
May 13, 2025	1.920	2.115	1.910	2.070	13,467,774	+0.16(+8.38%)
May 12, 2025	1.920	2.009	1.895	1.910	12,611,653	+0.12(+6.70%)
May 09, 2025	1.780	1.830	1.760	1.790	9,605,416	+0.05(+2.87%)
May 08, 2025	1.520	1.770	1.500	1.740	17,279,804	+0.22(+14.47%)
May 07, 2025	1.590	1.600	1.505	1.520	11,337,919	-0.02(-1.30%)
May 06, 2025	1.550	1.590	1.450	1.540	15,194,024	-0.05(-3.14%)
May 05, 2025	1.660	1.710	1.560	1.590	10,343,955	-0.11(-6.47%)
May 02, 2025	1.660	1.720	1.605	1.700	9,460,176	+0.07(+4.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices