KSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	25.71	25.82	25.60	25.76	-	-0.46%	256,026
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
May 14, 2026	25.14	25.60	24.89	25.17	25.17	-3.27%	1,972,999
May 13, 2026	25.78	26.14	25.59	26.02	26.02	4.12%	542,473
May 12, 2026	25.31	25.31	24.86	24.99	24.99	-0.72%	113,573
May 11, 2026	24.86	25.30	24.86	25.17	25.17	5.71%	393,080
May 8, 2026	23.85	23.89	23.62	23.81	23.81	-0.58%	154,118
May 7, 2026	24.42	24.42	23.95	23.95	23.95	-1.40%	123,840
May 6, 2026	24.10	24.38	24.05	24.29	24.29	4.43%	620,123
May 5, 2026	23.22	23.33	22.99	23.26	23.26	0.61%	77,325
May 4, 2026	23.24	23.24	22.87	23.12	23.12	-0.73%	32,024
May 1, 2026	23.23	23.37	22.99	23.29	23.29	0.43%	38,452
Apr 30, 2026	22.50	23.32	22.50	23.19	23.19	9.39%	179,601
Apr 29, 2026	21.44	21.44	21.18	21.20	21.20	-0.14%	17,255
Apr 28, 2026	21.40	21.40	21.15	21.23	21.23	-1.67%	70,754
Apr 27, 2026	21.53	21.73	21.53	21.59	21.59	3.10%	69,139
Apr 24, 2026	20.96	20.96	20.70	20.94	20.94	1.21%	53,250
Apr 23, 2026	20.65	20.72	20.49	20.69	20.69	-1.05%	35,694
Apr 22, 2026	20.81	20.99	20.75	20.91	20.91	3.36%	80,323
Apr 21, 2026	20.50	20.50	20.18	20.23	20.23	-3.34%	33,174
Apr 20, 2026	20.92	21.05	20.83	20.93	20.93	1.26%	33,889
Apr 17, 2026	20.72	20.72	20.50	20.67	20.67	2.02%	53,496
Apr 16, 2026	20.50	20.50	20.25	20.26	20.26	-0.34%	67,660
Apr 15, 2026	20.30	20.38	20.21	20.33	20.33	-0.73%	57,604
Apr 14, 2026	20.19	20.49	20.19	20.48	20.48	2.30%	40,802
Apr 13, 2026	19.80	20.07	19.77	20.02	20.02	1.93%	65,756
Apr 10, 2026	19.64	19.72	19.55	19.64	19.64	1.34%	103,201
Apr 9, 2026	19.37	19.40	19.21	19.38	19.38	-0.21%	85,167
Apr 8, 2026	19.46	19.54	19.39	19.42	19.42	6.53%	141,224
Apr 7, 2026	18.15	18.26	18.08	18.23	18.23	1.05%	50,470
Apr 6, 2026	18.08	18.14	17.97	18.04	18.04	-0.72%	57,987
Apr 2, 2026	17.94	18.24	17.91	18.17	18.17	-2.10%	349,182
Apr 1, 2026	18.40	18.66	18.40	18.56	18.56	1.53%	40,838
Mar 31, 2026	18.00	18.30	17.74	18.28	18.28	0.49%	174,500
Mar 30, 2026	18.33	18.35	18.10	18.19	18.19	0.55%	68,076
Mar 27, 2026	18.26	18.26	18.00	18.09	18.09	0.28%	54,080
Mar 26, 2026	18.36	18.36	18.02	18.04	18.04	-3.68%	103,123
Mar 25, 2026	18.65	18.76	18.62	18.73	18.73	2.86%	33,095
Mar 24, 2026	18.00	18.31	18.00	18.21	18.21	0.55%	18,151
Mar 23, 2026	18.18	18.35	18.04	18.11	18.11	0.11%	190,577
Mar 20, 2026	18.43	18.54	18.09	18.09	18.09	-4.29%	224,269
Mar 19, 2026	18.70	18.97	18.56	18.90	18.90	-0.21%	151,318
Mar 18, 2026	19.32	19.32	18.70	18.94	18.94	-1.30%	524,123
Mar 17, 2026	19.28	19.35	19.18	19.19	19.19	-1.84%	22,586
Mar 16, 2026	19.41	19.61	19.41	19.55	19.55	1.30%	37,388
Mar 13, 2026	19.64	19.69	19.23	19.30	19.30	-0.67%	732,463