Kosmos Energy Stock Price History
| KOS Stock | USD 2.02 0.03 1.46% |
Below is the normalized historical share price chart for Kosmos Energy extending back to May 11, 2011. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Kosmos Energy stands at 2.02, as last reported on the 19th of July, with the highest price reaching 2.14 and the lowest price hitting 2.01 during the day.
If you're considering investing in Kosmos Stock, it is important to understand the factors that can impact its price. Kosmos Energy appears to be very risky, given 3 months investment horizon. Kosmos Energy has Sharpe Ratio of 0.0621, which conveys that the firm had a 0.0621 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Kosmos Energy, which you can use to evaluate the volatility of the firm. Please exercise Kosmos Energy's Mean Deviation of 3.8, downside deviation of 4.16, and Risk Adjusted Performance of 0.0896 to check out if our risk estimates are consistent with your expectations. At this time, Kosmos Energy's Other Stockholder Equity is comparatively stable compared to the past year. Capital Stock is likely to gain to about 5.3 M in 2025, whereas Total Stockholder Equity is likely to drop slightly above 991.2 M in 2025. . At this time, Kosmos Energy's Price Earnings Ratio is comparatively stable compared to the past year. Price To Operating Cash Flows Ratio is likely to gain to 2.49 in 2025, whereas Price Book Value Ratio is likely to drop 1.27 in 2025. Kosmos Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 11th of May 2011 | 200 Day MA 2.8557 | 50 Day MA 1.8796 | Beta 1.449 |
Sharpe Ratio = 0.0621
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | KOS | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.81 actual daily | 43 57% of assets are more volatile |
Expected Return
| 0.3 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.06 actual daily | 4 96% of assets perform better |
Based on monthly moving average Kosmos Energy is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Kosmos Energy by adding it to a well-diversified portfolio.
Price Book 0.8618 | Enterprise Value Ebitda 5.2216 | Price Sales 0.6335 | Shares Float 460.8 M | Wall Street Target Price 4.2286 |
Kosmos Energy Stock Price History Chart
There are several ways to analyze Kosmos Stock price data. The simplest method is using a basic Kosmos candlestick price chart, which shows Kosmos Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 13, 2025 | 2.25 |
| Lowest Price | May 7, 2025 | 1.52 |
Kosmos Energy July 19, 2025 Stock Price Synopsis
Various analyses of Kosmos Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Kosmos Stock. It can be used to describe the percentage change in the price of Kosmos Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Kosmos Stock.| Kosmos Energy Price Daily Balance Of Power | (0.23) | |
| Kosmos Energy Price Action Indicator | (0.07) | |
| Kosmos Energy Accumulation Distribution | 446,465 | |
| Kosmos Energy Price Rate Of Daily Change | 0.99 |
Kosmos Energy July 19, 2025 Stock Price Analysis
Kosmos Stock Price History Data
The price series of Kosmos Energy for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 0.73 with a coefficient of variation of 10.61. The daily prices for the period are spread out with arithmetic mean of 1.85. The median price for the last 90 days is 1.81. The company issued dividends to stockholders on 2020-03-04.| Open | High | Low | Close | Volume | ||
| 07/18/2025 | 2.08 | 2.14 | 2.01 | 2.02 | 7,349,497 | |
07/17/2025 | 1.92 | 2.06 | 1.90 | 2.05 | 6,307,813 | |
07/16/2025 | 2.00 | 2.02 | 1.89 | 1.91 | 4,485,790 | |
07/15/2025 | 2.06 | 2.09 | 1.97 | 1.98 | 5,545,748 | |
07/14/2025 | 2.15 | 2.16 | 2.01 | 2.05 | 7,107,053 | |
07/11/2025 | 2.12 | 2.21 | 2.12 | 2.17 | 6,035,299 | |
07/10/2025 | 2.10 | 2.19 | 2.09 | 2.15 | 5,767,132 | |
07/09/2025 | 2.12 | 2.17 | 2.10 | 2.11 | 6,043,978 | |
| 07/08/2025 | 2.02 | 2.17 | 2.02 | 2.14 | 9,121,826 | |
| 07/07/2025 | 1.96 | 2.12 | 1.94 | 2.01 | 10,708,452 | |
| 07/03/2025 | 1.98 | 2.01 | 1.96 | 1.98 | 3,460,724 | |
07/02/2025 | 1.92 | 2.01 | 1.85 | 1.98 | 8,812,443 | |
07/01/2025 | 1.72 | 1.90 | 1.70 | 1.88 | 10,889,716 | |
06/30/2025 | 1.84 | 1.85 | 1.71 | 1.72 | 9,667,966 | |
| 06/27/2025 | 1.88 | 1.90 | 1.82 | 1.83 | 18,636,593 | |
06/26/2025 | 1.88 | 1.93 | 1.83 | 1.87 | 7,340,804 | |
06/25/2025 | 1.92 | 1.94 | 1.83 | 1.86 | 6,413,131 | |
| 06/24/2025 | 1.92 | 1.99 | 1.88 | 1.94 | 11,821,319 | |
| 06/23/2025 | 2.20 | 2.22 | 1.98 | 2.00 | 13,982,717 | |
06/20/2025 | 2.18 | 2.22 | 2.13 | 2.17 | 18,342,827 | |
06/18/2025 | 2.24 | 2.27 | 2.15 | 2.17 | 14,181,007 | |
| 06/17/2025 | 2.25 | 2.32 | 2.19 | 2.23 | 18,084,869 | |
06/16/2025 | 2.21 | 2.26 | 2.09 | 2.20 | 17,299,951 | |
| 06/13/2025 | 2.25 | 2.32 | 2.18 | 2.25 | 25,999,709 | |
06/12/2025 | 2.06 | 2.14 | 2.03 | 2.09 | 10,436,004 | |
06/11/2025 | 2.05 | 2.19 | 2.02 | 2.13 | 21,574,010 | |
06/10/2025 | 1.99 | 2.08 | 1.95 | 2.00 | 14,143,634 | |
06/09/2025 | 1.93 | 2.00 | 1.91 | 1.97 | 10,096,050 | |
06/06/2025 | 1.82 | 1.97 | 1.80 | 1.90 | 11,016,182 | |
06/05/2025 | 1.81 | 1.84 | 1.75 | 1.76 | 6,747,261 | |
| 06/04/2025 | 1.87 | 1.91 | 1.78 | 1.81 | 13,862,500 | |
06/03/2025 | 1.77 | 1.84 | 1.70 | 1.82 | 9,726,435 | |
06/02/2025 | 1.74 | 1.84 | 1.72 | 1.76 | 15,748,956 | |
05/30/2025 | 1.71 | 1.72 | 1.65 | 1.66 | 9,481,870 | |
05/29/2025 | 1.71 | 1.76 | 1.67 | 1.72 | 8,002,738 | |
05/28/2025 | 1.73 | 1.74 | 1.68 | 1.69 | 8,692,476 | |
05/27/2025 | 1.68 | 1.73 | 1.59 | 1.72 | 14,056,680 | |
05/23/2025 | 1.53 | 1.65 | 1.53 | 1.63 | 9,437,912 | |
05/22/2025 | 1.62 | 1.62 | 1.56 | 1.58 | 9,204,620 | |
05/21/2025 | 1.69 | 1.70 | 1.64 | 1.64 | 9,334,801 | |
05/20/2025 | 1.72 | 1.74 | 1.66 | 1.68 | 11,766,993 | |
05/19/2025 | 1.71 | 1.74 | 1.64 | 1.73 | 15,117,710 | |
| 05/16/2025 | 1.77 | 1.77 | 1.71 | 1.75 | 5,963,648 | |
05/15/2025 | 1.91 | 1.95 | 1.72 | 1.75 | 11,740,040 | |
05/14/2025 | 2.05 | 2.08 | 1.95 | 1.99 | 13,597,030 | |
05/13/2025 | 1.92 | 2.12 | 1.91 | 2.07 | 13,467,499 | |
05/12/2025 | 1.92 | 2.01 | 1.90 | 1.91 | 12,611,632 | |
05/09/2025 | 1.78 | 1.83 | 1.76 | 1.79 | 9,602,824 | |
05/08/2025 | 1.52 | 1.77 | 1.50 | 1.74 | 17,276,347 | |
05/07/2025 | 1.59 | 1.60 | 1.51 | 1.52 | 11,337,707 | |
05/06/2025 | 1.55 | 1.59 | 1.45 | 1.54 | 15,196,030 | |
05/05/2025 | 1.66 | 1.71 | 1.56 | 1.59 | 10,343,890 | |
05/02/2025 | 1.66 | 1.72 | 1.61 | 1.70 | 9,459,836 | |
05/01/2025 | 1.52 | 1.67 | 1.50 | 1.63 | 19,667,443 | |
04/30/2025 | 1.62 | 1.63 | 1.52 | 1.54 | 14,361,435 | |
04/29/2025 | 1.69 | 1.72 | 1.66 | 1.67 | 8,817,655 | |
04/28/2025 | 1.72 | 1.78 | 1.68 | 1.71 | 5,160,992 | |
04/25/2025 | 1.69 | 1.72 | 1.66 | 1.72 | 6,795,071 | |
04/24/2025 | 1.73 | 1.78 | 1.71 | 1.72 | 5,945,357 | |
04/23/2025 | 1.83 | 1.89 | 1.70 | 1.74 | 7,629,852 | |
04/22/2025 | 1.83 | 1.89 | 1.76 | 1.77 | 8,126,759 |
About Kosmos Energy Stock history
Kosmos Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Kosmos is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Kosmos Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Kosmos Energy stock prices may prove useful in developing a viable investing in Kosmos Energy
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 476.7 M | 446.2 M | |
| Net Income Applicable To Common Shares | 203.9 M | 214.1 M |
Kosmos Energy Stock Technical Analysis
Kosmos Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Pair Correlation Now
Pair CorrelationCompare performance and examine fundamental relationship between any two equity instruments |
| All Next | Launch Module |
Kosmos Energy Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Kosmos Energy's price direction in advance. Along with the technical and fundamental analysis of Kosmos Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Kosmos to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0896 | |||
| Jensen Alpha | 0.4229 | |||
| Total Risk Alpha | (0.26) | |||
| Sortino Ratio | 0.0669 | |||
| Treynor Ratio | (3.97) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Kosmos Stock Analysis
When running Kosmos Energy's price analysis, check to measure Kosmos Energy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Kosmos Energy is operating at the current time. Most of Kosmos Energy's value examination focuses on studying past and present price action to predict the probability of Kosmos Energy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Kosmos Energy's price. Additionally, you may evaluate how the addition of Kosmos Energy to your portfolios can decrease your overall portfolio volatility.