KSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	13.58	13.60	13.58	13.60	13.60	-1.00%	1,091
Jun 5, 2025	13.76	13.78	13.74	13.74	13.74	1.14%	3,006
Jun 4, 2025	13.46	13.58	13.46	13.58	13.58	0.87%	3,873
Jun 3, 2025	13.49	13.49	13.44	13.46	13.46	0.81%	2,145
Jun 2, 2025	13.29	13.36	13.28	13.36	13.36	0.41%	1,232
May 30, 2025	13.33	13.35	13.28	13.30	13.30	-1.03%	3,518
May 29, 2025	13.44	13.51	13.39	13.44	13.44	1.43%	4,731
May 28, 2025	13.28	13.28	13.22	13.25	13.25	-0.45%	4,484
May 27, 2025	13.19	13.39	13.19	13.31	13.31	-1.20%	9,947
May 23, 2025	13.47	13.52	13.38	13.47	13.47	-0.47%	5,843
May 22, 2025	13.55	13.55	13.54	13.54	13.54	-0.86%	1,260
May 21, 2025	13.66	13.71	13.65	13.65	13.65	-0.05%	3,149
May 20, 2025	13.64	13.66	13.61	13.66	13.66	-	2,303
May 19, 2025	13.57	13.66	13.56	13.66	13.66	0.58%	3,675
May 16, 2025	13.57	13.60	13.55	13.58	13.58	-0.61%	3,179
May 15, 2025	13.67	13.67	13.62	13.67	13.67	-1.34%	1,880
May 14, 2025	13.84	13.86	13.84	13.85	13.85	-0.42%	1,681
May 13, 2025	13.68	13.91	13.67	13.91	13.91	-0.29%	12,752
May 12, 2025	14.04	14.04	13.87	13.95	13.95	1.68%	7,355
May 9, 2025	13.64	13.84	13.62	13.72	13.72	-1.65%	1,827
May 8, 2025	13.89	13.95	13.87	13.95	13.95	0.14%	2,900
May 7, 2025	14.05	14.05	13.92	13.93	13.93	-1.07%	4,743
May 6, 2025	14.10	14.37	14.06	14.08	14.08	0.76%	73,912
May 5, 2025	14.00	14.05	13.97	13.97	13.97	0.03%	2,410
May 2, 2025	13.90	13.97	13.89	13.97	13.97	2.72%	6,888
May 1, 2025	13.61	13.61	13.59	13.60	13.60	-0.29%	3,416
Apr 30, 2025	13.61	13.67	13.61	13.64	13.64	0.37%	2,822
Apr 29, 2025	13.57	13.59	13.57	13.59	13.59	0.76%	5,695
Apr 28, 2025	13.50	13.51	13.49	13.49	13.49	-0.46%	2,281
Apr 25, 2025	13.52	13.55	13.50	13.55	13.55	-0.73%	10,787
Apr 24, 2025	13.70	13.70	13.58	13.65	13.65	-0.36%	18,212
Apr 23, 2025	13.65	13.70	13.60	13.70	13.70	0.37%	4,421
Apr 22, 2025	13.69	13.72	13.63	13.65	13.65	-0.07%	2,478
Apr 21, 2025	13.88	13.88	13.61	13.66	13.66	0.83%	11,749
Apr 17, 2025	13.55	13.59	13.53	13.55	13.55	0.50%	2,677
Apr 16, 2025	13.52	13.56	13.31	13.48	13.48	0.97%	32,808
Apr 15, 2025	13.38	13.43	13.34	13.35	13.35	-1.26%	4,790
Apr 14, 2025	13.47	13.56	13.45	13.52	13.52	-0.29%	22,609
Apr 11, 2025	13.48	13.60	13.48	13.56	13.56	2.96%	9,954
Apr 10, 2025	13.15	13.18	12.95	13.17	13.17	0.92%	106,793
Apr 9, 2025	12.81	13.20	12.79	13.05	13.05	9.02%	27,987
Apr 8, 2025	12.46	12.46	11.90	11.97	11.97	-0.58%	136,988
Apr 7, 2025	12.73	12.73	11.86	12.04	12.04	-7.88%	117,435
Apr 4, 2025	13.02	13.23	12.95	13.07	13.07	-3.90%	131,440
Apr 3, 2025	13.67	13.68	13.59	13.60	13.60	-1.38%	83,789
Apr 2, 2025	13.84	13.84	13.79	13.79	13.79	-0.65%	4,203
Apr 1, 2025	13.84	13.89	13.83	13.88	13.88	-0.22%	6,653
Mar 31, 2025	13.84	13.92	13.77	13.91	13.91	-0.14%	26,734
Mar 28, 2025	13.94	13.94	13.84	13.93	13.93	-1.55%	47,158
Mar 27, 2025	14.05	14.15	14.05	14.15	14.15	1.67%	18,858