KSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	24.30	24.30	24.08	24.38	-	-5.16%	424,359
Jul 27, 2026	25.65	25.86	25.48	25.70	25.70	1.14%	830,745
Jul 24, 2026	25.61	25.68	25.30	25.41	25.41	-0.08%	872,307
Jul 23, 2026	25.46	25.64	25.33	25.43	25.43	-4.58%	946,704
Jul 22, 2026	26.64	26.75	26.53	26.65	26.65	-2.06%	471,072
Jul 21, 2026	27.00	27.30	26.93	27.21	27.21	10.93%	1,447,846
Jul 20, 2026	24.55	24.86	24.51	24.53	24.53	-0.93%	717,806
Jul 17, 2026	24.50	24.93	24.30	24.76	24.76	-5.13%	906,200
Jul 16, 2026	26.41	26.41	25.92	26.10	26.10	-4.74%	865,119
Jul 15, 2026	27.69	27.74	27.14	27.40	27.40	-5.32%	865,258
Jul 14, 2026	29.00	29.10	28.81	28.94	28.94	1.65%	528,566
Jul 13, 2026	28.87	28.87	28.46	28.47	28.47	-5.54%	736,286
Jul 10, 2026	30.09	30.24	29.79	30.14	30.14	-4.50%	504,330
Jul 9, 2026	31.25	31.63	31.24	31.56	31.56	9.55%	1,079,477
Jul 8, 2026	28.60	29.21	28.57	28.81	28.81	0.95%	702,821
Jul 7, 2026	28.66	28.94	28.32	28.54	28.54	0.04%	679,764
Jul 6, 2026	28.75	29.00	28.53	28.53	28.53	1.21%	471,373
Jul 2, 2026	29.07	29.07	27.85	28.19	28.19	-8.47%	1,754,239
Jul 1, 2026	31.59	31.59	30.64	30.80	30.80	-4.79%	888,664
Jun 30, 2026	32.05	32.54	31.98	32.35	32.35	4.86%	1,046,507
Jun 29, 2026	30.38	30.99	30.26	30.85	30.85	4.68%	948,751
Jun 26, 2026	29.28	29.70	29.10	29.47	29.47	0.20%	364,405
Jun 25, 2026	29.69	29.92	29.31	29.41	29.41	4.66%	534,350
Jun 24, 2026	28.00	28.26	27.78	28.10	28.10	2.14%	290,662
Jun 23, 2026	27.63	27.68	27.43	27.51	27.51	-2.34%	501,057
Jun 22, 2026	28.33	28.48	27.99	28.17	28.17	1.22%	865,693
Jun 18, 2026	27.70	27.99	27.55	27.83	27.83	6.10%	468,676
Jun 17, 2026	26.56	26.65	26.20	26.23	26.23	3.68%	257,317
Jun 16, 2026	25.63	25.66	25.15	25.30	25.30	-0.86%	336,591
Jun 15, 2026	25.20	25.64	25.20	25.52	25.52	5.54%	787,716
Jun 12, 2026	24.24	24.31	24.08	24.18	24.18	-1.02%	93,803
Jun 11, 2026	23.87	24.45	23.87	24.43	24.43	3.87%	298,282
Jun 10, 2026	23.82	23.88	23.43	23.52	23.52	-1.18%	280,689
Jun 9, 2026	24.14	24.50	23.20	23.80	23.80	3.16%	777,474
Jun 8, 2026	23.12	23.21	22.66	23.07	23.07	-1.83%	543,531
Jun 5, 2026	23.96	24.11	23.20	23.50	23.50	-5.89%	685,035
Jun 4, 2026	24.98	25.09	24.78	24.97	24.97	0.93%	335,483
Jun 3, 2026	24.85	25.00	24.68	24.74	24.74	1.39%	311,453
Jun 2, 2026	24.38	24.60	24.35	24.40	24.40	2.65%	800,929
Jun 1, 2026	23.87	23.99	23.69	23.77	23.77	-5.30%	1,179,482
May 29, 2026	25.33	25.40	25.10	25.10	25.10	-5.18%	517,559
May 28, 2026	26.20	26.59	26.15	26.47	26.47	1.61%	604,085
May 27, 2026	26.07	26.15	25.91	26.05	26.05	-2.51%	344,361
May 26, 2026	26.77	26.79	26.49	26.72	26.72	4.46%	629,807
May 22, 2026	25.71	25.83	25.57	25.58	25.58	-1.16%	337,791
May 21, 2026	25.56	26.09	25.33	25.88	25.88	-2.89%	1,899,899
May 20, 2026	26.52	26.75	26.35	26.65	26.65	4.31%	1,280,995
May 19, 2026	25.50	25.78	25.31	25.55	25.55	3.48%	528,415
May 18, 2026	24.87	24.94	24.56	24.69	24.69	0.53%	266,377
May 15, 2026	24.56	24.72	24.39	24.56	24.56	-2.42%	932,814