KSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	23.97	24.01	23.79	23.83	-	-1.65%	649,319
Aug 19, 2026	24.47	24.47	24.06	24.23	24.23	-4.91%	1,480,793
Aug 18, 2026	25.70	25.77	25.38	25.48	25.48	-1.28%	1,338,119
Aug 17, 2026	25.76	25.95	25.73	25.81	25.81	4.24%	1,277,579
Aug 14, 2026	24.93	24.93	24.65	24.76	24.76	-0.20%	517,560
Aug 13, 2026	24.83	25.02	24.81	24.81	24.81	-2.25%	918,103
Aug 12, 2026	25.25	25.48	25.22	25.38	25.38	2.75%	923,481
Aug 11, 2026	24.72	24.76	24.59	24.70	24.70	-1.12%	708,026
Aug 10, 2026	25.09	25.18	24.97	24.98	24.98	-1.81%	517,614
Aug 7, 2026	25.35	25.56	25.25	25.44	25.44	2.75%	2,395,833
Aug 6, 2026	24.64	24.86	24.50	24.76	24.76	1.73%	833,379
Aug 5, 2026	24.43	24.52	24.31	24.34	24.34	2.83%	2,285,609
Aug 4, 2026	23.32	23.81	23.29	23.67	23.67	4.60%	2,204,994
Aug 3, 2026	22.45	22.73	22.26	22.63	22.63	-3.87%	1,502,242
Jul 31, 2026	23.76	23.79	23.41	23.54	23.54	-1.30%	1,317,572
Jul 30, 2026	23.10	24.06	23.02	23.85	23.85	-0.29%	2,713,662
Jul 29, 2026	24.07	24.34	23.85	23.92	23.92	-1.73%	800,478
Jul 28, 2026	24.30	24.46	24.08	24.34	24.34	-5.29%	811,187
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