KSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	53,240
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%	30,968
Apr 20, 2026	20.92	21.05	20.83	20.93	20.93	1.26%	33,877
Apr 17, 2026	20.72	20.72	20.50	20.67	20.67	2.02%	53,494
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%	141,223
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%	57,986
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%	54,079
Mar 26, 2026	18.36	18.36	18.02	18.04	18.04	-3.68%	102,938
Mar 25, 2026	18.65	18.76	18.62	18.73	18.73	2.86%	32,945
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%	187,758
Mar 20, 2026	18.43	18.54	18.09	18.09	18.09	-4.29%	223,418
Mar 19, 2026	18.70	18.97	18.56	18.90	18.90	-0.21%	151,063
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%	22,572
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%	732,375
Mar 12, 2026	19.55	19.60	19.31	19.43	19.43	-1.97%	75,248
Mar 11, 2026	19.84	19.96	19.73	19.82	19.82	-1.49%	274,877
Mar 10, 2026	20.10	20.47	20.08	20.12	20.12	0.40%	273,996
Mar 9, 2026	19.52	20.07	19.44	20.04	20.04	2.14%	137,299
Mar 6, 2026	19.68	19.82	19.51	19.62	19.62	-0.66%	84,289
Mar 5, 2026	19.87	19.98	19.52	19.75	19.75	-0.40%	92,172
Mar 4, 2026	19.68	19.86	19.59	19.83	19.83	3.71%	206,488
Mar 3, 2026	19.57	19.57	18.78	19.12	19.12	-7.77%	327,367
Mar 2, 2026	20.55	20.82	20.55	20.73	20.73	-2.26%	293,010
Feb 27, 2026	21.01	21.30	21.01	21.21	21.21	1.34%	163,508
Feb 26, 2026	21.19	21.19	20.77	20.93	20.93	-0.52%	139,601
Feb 25, 2026	20.97	21.08	20.90	21.04	21.04	0.96%	105,768
Feb 24, 2026	20.82	20.93	20.65	20.84	20.84	-0.95%	126,826
Feb 23, 2026	21.16	21.32	21.03	21.04	21.04	-0.43%	315,413
Feb 20, 2026	20.89	21.14	20.63	21.13	21.13	0.62%	118,798
Feb 19, 2026	21.09	21.15	20.86	21.00	21.00	-0.47%	110,431
Feb 18, 2026	21.14	21.37	21.02	21.10	21.10	0.67%	667,943
Feb 17, 2026	20.85	21.07	20.78	20.96	20.96	0.58%	51,986
Feb 13, 2026	20.70	20.90	20.59	20.84	20.84	0.82%	376,327
Feb 12, 2026	20.75	20.93	20.58	20.67	20.67	0.73%	87,165
Feb 11, 2026	20.72	20.72	20.30	20.52	20.52	-1.20%	74,112
Feb 10, 2026	20.73	20.82	20.70	20.77	20.77	0.48%	82,252
Feb 9, 2026	20.49	20.67	20.40	20.67	20.67	1.87%	101,631
Feb 6, 2026	20.22	20.30	20.07	20.29	20.29	2.11%	107,677
Feb 5, 2026	20.11	20.14	19.75	19.87	19.87	-1.49%	4,387,977
Feb 4, 2026	20.36	20.41	20.13	20.17	20.17	-1.61%	71,441
Feb 3, 2026	20.49	20.68	20.39	20.50	20.50	0.05%	154,567
Feb 2, 2026	20.50	20.64	20.47	20.49	20.49	-2.43%	171,797
Jan 30, 2026	21.00	21.21	20.92	21.00	21.00	-0.33%	151,322
Jan 29, 2026	21.33	21.34	20.94	21.07	21.07	-2.50%	3,209,773
Jan 28, 2026	21.67	21.77	21.54	21.61	21.61	-1.41%	164,286
Jan 27, 2026	21.90	22.13	21.76	21.92	21.92	1.53%	105,991
Jan 26, 2026	21.60	21.67	21.54	21.59	21.59	-1.42%	72,407
Jan 23, 2026	21.82	21.91	21.69	21.90	21.90	0.50%	78,920
Jan 22, 2026	21.66	21.86	21.62	21.79	21.79	1.16%	123,647
Jan 21, 2026	21.62	21.75	21.54	21.54	21.54	4.41%	165,469
Jan 20, 2026	20.89	20.89	20.59	20.63	20.63	-2.37%	124,643
Jan 16, 2026	21.33	21.33	21.02	21.13	21.13	0.24%	468,903
Jan 15, 2026	21.05	21.15	20.91	21.08	21.08	0.67%	367,183
Jan 14, 2026	20.82	20.94	20.77	20.94	20.94	2.15%	136,458
Jan 13, 2026	20.56	20.71	20.44	20.50	20.50	-3.71%	283,040
Jan 12, 2026	21.29	21.43	21.15	21.29	21.29	2.60%	333,250
Jan 9, 2026	20.52	20.80	20.52	20.75	20.75	2.12%	166,175
Jan 8, 2026	20.25	20.37	20.12	20.32	20.32	1.80%	298,859
Jan 7, 2026	19.83	20.10	19.81	19.96	19.96	1.06%	255,336
Jan 6, 2026	19.72	19.85	19.72	19.75	19.75	1.13%	74,093
Jan 5, 2026	19.31	19.57	19.25	19.53	19.53	0.83%	76,937
Jan 2, 2026	18.92	19.44	18.84	19.37	19.37	4.08%	114,161
Dec 31, 2025	18.72	18.76	18.47	18.61	18.61	-1.22%	51,270
Dec 30, 2025	18.70	18.88	18.66	18.84	18.84	1.29%	60,485
Dec 29, 2025	18.51	18.66	18.46	18.60	18.60	-0.48%	166,603
Dec 26, 2025	18.62	18.69	18.51	18.69	18.69	0.16%	25,952
Dec 24, 2025	18.64	18.66	18.54	18.66	18.66	0.32%	22,729
Dec 23, 2025	18.49	18.63	18.46	18.60	18.60	1.03%	47,626
Dec 22, 2025	18.20	18.43	18.20	18.41	18.41	1.10%	54,758
Dec 19, 2025	18.07	18.26	18.00	18.21	18.21	0.72%	28,578
Dec 18, 2025	18.09	18.14	18.05	18.08	18.08	-0.22%	19,894
Dec 17, 2025	18.17	18.36	18.12	18.12	18.12	0.78%	49,285
Dec 16, 2025	17.99	17.99	17.82	17.98	17.98	-0.77%	290,507
Dec 15, 2025	18.23	18.25	18.06	18.12	18.12	-2.27%	77,999
Dec 12, 2025	18.48	18.58	18.44	18.54	18.54	1.44%	43,659
Dec 11, 2025	18.26	18.31	18.18	18.28	18.28	-0.88%	30,147
Dec 10, 2025	18.43	18.48	18.31	18.44	18.44	0.66%	39,223
Dec 9, 2025	18.26	18.39	18.26	18.32	18.32	0.14%	33,776
Dec 8, 2025	18.49	18.49	18.29	18.29	18.29	1.18%	28,876
Dec 5, 2025	18.05	18.15	18.04	18.08	18.08	0.28%	49,408
Dec 4, 2025	17.97	18.08	17.97	18.03	18.03	0.74%	33,246
Dec 3, 2025	17.75	17.92	17.75	17.90	17.90	-0.35%	27,472