KSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	18.65	18.70	18.50	18.58	18.58	-1.80%	194,531
Nov 3, 2025	19.01	19.01	18.83	18.92	18.92	-1.10%	82,981
Oct 31, 2025	19.16	19.16	19.04	19.13	19.13	-2.70%	57,653
Oct 30, 2025	19.84	19.84	19.66	19.66	19.66	-1.95%	22,547
Oct 29, 2025	20.08	20.17	20.01	20.05	20.05	0.96%	21,457
Oct 28, 2025	19.78	19.92	19.78	19.86	19.86	-0.37%	44,645
Oct 27, 2025	19.90	19.97	19.83	19.93	19.93	2.07%	81,864
Oct 24, 2025	19.57	19.57	19.44	19.53	19.53	3.94%	77,302
Oct 23, 2025	18.72	18.88	18.63	18.79	18.79	0.91%	69,133
Oct 22, 2025	18.71	18.78	18.55	18.62	18.62	-0.21%	85,548
Oct 21, 2025	18.73	18.74	18.63	18.66	18.66	1.36%	216,130
Oct 20, 2025	18.40	18.51	18.30	18.41	18.41	-0.05%	245,581
Oct 17, 2025	18.42	18.50	18.31	18.42	18.42	-2.85%	228,728
Oct 16, 2025	19.08	19.09	18.92	18.96	18.96	-0.78%	111,561
Oct 15, 2025	19.13	19.13	18.98	19.11	19.11	0.31%	106,996
Oct 14, 2025	18.91	19.13	18.78	19.05	19.05	-3.30%	82,951
Oct 13, 2025	19.61	19.70	19.51	19.70	19.70	5.86%	88,960
Oct 10, 2025	19.56	19.56	18.36	18.61	18.61	-8.51%	241,719
Oct 9, 2025	20.52	20.58	20.25	20.34	20.34	1.40%	107,947
Oct 8, 2025	19.98	20.08	19.86	20.06	20.06	0.40%	65,793
Oct 7, 2025	20.26	20.26	19.93	19.98	19.98	-1.19%	64,796
Oct 6, 2025	20.12	20.25	20.01	20.22	20.22	0.45%	129,842
Oct 3, 2025	20.25	20.25	20.00	20.13	20.13	-0.89%	94,962
Oct 2, 2025	20.47	20.55	20.24	20.31	20.31	1.15%	110,655
Oct 1, 2025	20.00	20.25	20.00	20.08	20.08	-0.15%	42,884
Sep 30, 2025	19.99	20.12	19.95	20.11	20.11	1.82%	122,598
Sep 29, 2025	19.63	19.77	19.50	19.75	19.75	2.23%	188,143
Sep 26, 2025	19.21	19.34	18.92	19.32	19.32	-0.92%	63,158
Sep 25, 2025	19.50	19.53	19.40	19.50	19.50	0.78%	183,404
Sep 24, 2025	19.21	19.37	19.21	19.35	19.35	3.75%	66,999
Sep 23, 2025	18.65	18.75	18.52	18.65	18.65	-	84,748
Sep 22, 2025	18.53	18.70	18.53	18.65	18.65	2.81%	58,359
Sep 19, 2025	18.45	18.45	18.14	18.14	18.14	-1.95%	174,025
Sep 18, 2025	18.59	18.59	18.45	18.50	18.50	0.11%	84,649
Sep 17, 2025	18.62	18.76	18.44	18.48	18.48	0.27%	204,434
Sep 16, 2025	18.32	18.43	18.28	18.43	18.43	0.99%	25,635
Sep 15, 2025	18.31	18.31	18.22	18.25	18.25	-0.27%	144,094
Sep 12, 2025	18.30	18.32	18.17	18.30	18.30	0.77%	62,500
Sep 11, 2025	18.13	18.20	18.00	18.16	18.16	4.79%	133,041
Sep 10, 2025	17.47	17.47	17.28	17.33	17.33	0.50%	69,545
Sep 9, 2025	17.35	17.35	17.22	17.24	17.24	-2.08%	65,505
Sep 8, 2025	17.62	17.63	17.44	17.61	17.61	0.80%	71,177
Sep 5, 2025	17.25	17.58	16.98	17.47	17.47	4.55%	75,635
Sep 4, 2025	16.75	16.85	16.55	16.71	16.71	-6.60%	100,902
Sep 3, 2025	17.97	18.00	17.41	17.89	17.89	-2.19%	63,471
Sep 2, 2025	18.21	18.33	17.97	18.29	18.29	-1.83%	99,447
Aug 29, 2025	18.63	18.69	18.35	18.63	18.63	-0.37%	130,009
Aug 28, 2025	18.70	18.83	18.55	18.70	18.70	6.74%	163,759
Aug 27, 2025	17.27	17.63	17.27	17.52	17.52	0.52%	57,446
Aug 26, 2025	17.55	17.60	17.43	17.43	17.43	-0.57%	88,709