Register for streaming realtime charts, analysis tools, and prices.
KSTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.96 | -0.19 | -1.74% | 11.07 | 11.07 | 10.96 | 3,542 |
| May 09 2024 | 11.1545 | 0.32 | 3.00% | 11.14 | 11.21 | 11.14 | 2,613 |
| May 08 2024 | 10.83 | -0.15 | -1.37% | 10.92 | 10.92 | 10.83 | 13,812 |
| May 07 2024 | 10.98 | -0.24 | -2.10% | 11.01 | 11.04 | 10.94 | 5,194 |
| May 06 2024 | 11.2158 | -0.05 | -0.48% | 11.17 | 11.23 | 11.04 | 1,753 |
| May 03 2024 | 11.27 | 0.05 | 0.45% | 11.36 | 11.39 | 11.195 | 32,300 |
| May 02 2024 | 11.22 | 0.24 | 2.20% | 11.08 | 11.2993 | 11.03 | 22,359 |
| May 01 2024 | 10.9781 | -0.03 | -0.28% | 11.00 | 11.04 | 10.92 | 5,825 |
| Apr 30 2024 | 11.0087 | -0.21 | -1.88% | 11.02 | 11.02 | 11.0087 | 56 |
| Apr 29 2024 | 11.22 | 0.39 | 3.60% | 11.05 | 11.27 | 11.05 | 11,164 |
| Apr 26 2024 | 10.83 | 0.40 | 3.84% | 10.70 | 10.8392 | 10.70 | 17,513 |
| Apr 25 2024 | 10.43 | -0.14 | -1.28% | 10.55 | 10.55 | 10.40 | 12,699 |
| Apr 24 2024 | 10.5652 | 0.18 | 1.73% | 10.54 | 10.5652 | 10.53 | 1,359 |
| Apr 23 2024 | 10.3854 | -0.09 | -0.90% | 10.42 | 10.42 | 10.37 | 2,102 |
| Apr 22 2024 | 10.4801 | 0.05 | 0.48% | 10.43 | 10.4801 | 10.43 | 3,973 |
| Apr 19 2024 | 10.43 | -0.29 | -2.70% | 10.56 | 10.56 | 10.40 | 13,455 |
| Apr 18 2024 | 10.7193 | -0.06 | -0.56% | 10.76 | 10.76 | 10.7193 | 1,879 |
| Apr 17 2024 | 10.78 | 0.26 | 2.47% | 10.79 | 10.79 | 10.75 | 2,381 |
| Apr 16 2024 | 10.52 | -0.19 | -1.77% | 10.54 | 10.54 | 10.4771 | 4,020 |
| Apr 15 2024 | 10.71 | 0.16 | 1.54% | 10.78 | 10.87 | 10.69 | 6,016 |
| Apr 12 2024 | 10.548 | -0.04 | -0.42% | 10.64 | 10.64 | 10.52 | 4,164 |
| Apr 11 2024 | 10.5923 | 0.15 | 1.46% | 10.65 | 10.65 | 10.58 | 657 |
| Apr 10 2024 | 10.44 | -0.28 | -2.61% | 10.51 | 10.56 | 10.41 | 12,771 |
| Apr 09 2024 | 10.72 | 0.09 | 0.85% | 10.77 | 10.78 | 10.65 | 13,634 |
| Apr 08 2024 | 10.63 | -0.21 | -1.94% | 10.64 | 10.70 | 10.62 | 2,409 |
| Apr 05 2024 | 10.84 | -0.03 | -0.28% | 10.90 | 10.90 | 10.81 | 3,596 |
| Apr 04 2024 | 10.87 | -0.01 | -0.09% | 10.97 | 10.97 | 10.87 | 2,576 |
| Apr 03 2024 | 10.88 | -0.15 | -1.36% | 10.82 | 10.92 | 10.81 | 23,364 |
| Apr 02 2024 | 11.03 | -0.04 | -0.33% | 10.99 | 11.09 | 10.99 | 21,583 |
| Apr 01 2024 | 11.0663 | 0.13 | 1.15% | 11.06 | 11.09 | 11.00 | 2,433 |
| Mar 28 2024 | 10.94 | 0.19 | 1.77% | 10.84 | 11.06 | 10.84 | 26,132 |
| Mar 27 2024 | 10.75 | -0.17 | -1.56% | 10.73 | 10.75 | 10.66 | 3,878 |
| Mar 26 2024 | 10.92 | -0.22 | -1.97% | 10.98 | 11.0165 | 10.91 | 25,862 |
| Mar 25 2024 | 11.14 | -0.14 | -1.24% | 11.10 | 11.1737 | 11.04 | 23,558 |
| Mar 22 2024 | 11.28 | -0.18 | -1.57% | 11.31 | 11.36 | 11.27 | 1,899 |
| Mar 21 2024 | 11.46 | -0.24 | -2.07% | 11.55 | 11.55 | 11.45 | 4,904 |
| Mar 20 2024 | 11.7026 | 0.06 | 0.54% | 11.67 | 11.71 | 11.65 | 2,031 |
| Mar 19 2024 | 11.64 | -0.22 | -1.85% | 11.59 | 11.67 | 11.59 | 6,313 |
| Mar 18 2024 | 11.86 | 0.31 | 2.64% | 11.75 | 11.88 | 11.75 | 12,429 |
| Mar 15 2024 | 11.555 | 0.04 | 0.30% | 11.56 | 11.63 | 11.51 | 35,268 |
| Mar 14 2024 | 11.52 | -0.13 | -1.12% | 11.52 | 11.70 | 11.415 | 29,086 |
| Mar 13 2024 | 11.65 | -0.13 | -1.10% | 11.78 | 11.78 | 11.53 | 66,480 |
| Mar 12 2024 | 11.78 | -0.08 | -0.67% | 11.82 | 11.82 | 11.72 | 46,431 |
| Mar 11 2024 | 11.86 | 0.31 | 2.68% | 11.59 | 11.86 | 11.59 | 32,505 |
| Mar 08 2024 | 11.55 | 0.01 | 0.09% | 11.51 | 11.62 | 11.51 | 26,036 |
| Mar 07 2024 | 11.54 | -0.13 | -1.11% | 11.48 | 11.54 | 11.44 | 8,472 |
| Mar 06 2024 | 11.67 | 0.01 | 0.09% | 11.73 | 11.73 | 11.665 | 142,714 |
| Mar 05 2024 | 11.66 | -0.07 | -0.60% | 11.65 | 11.69 | 11.6499 | 3,350 |
| Mar 04 2024 | 11.73 | 0.04 | 0.33% | 11.73 | 11.83 | 11.71 | 2,538 |
| Mar 01 2024 | 11.692 | 0.21 | 1.80% | 11.60 | 11.72 | 11.60 | 4,209 |
| Feb 29 2024 | 11.4849 | 0.46 | 4.17% | 11.46 | 11.5699 | 11.46 | 2,951 |
| Feb 28 2024 | 11.025 | -0.29 | -2.52% | 11.05 | 11.07 | 11.00 | 8,731 |
| Feb 27 2024 | 11.31 | 0.28 | 2.50% | 11.37 | 11.48 | 11.31 | 9,182 |
| Feb 26 2024 | 11.0338 | 0.10 | 0.95% | 11.05 | 11.08 | 11.03 | 3,988 |
| Feb 23 2024 | 10.93 | -0.03 | -0.27% | 11.00 | 11.02 | 10.93 | 12,675 |
| Feb 22 2024 | 10.96 | 0.13 | 1.15% | 10.93 | 10.97 | 10.93 | 9,625 |
| Feb 21 2024 | 10.835 | 0.00 | 0.02% | 10.84 | 10.89 | 10.825 | 34,117 |
| Feb 20 2024 | 10.8327 | -0.01 | -0.11% | 10.88 | 10.90 | 10.82 | 7,859 |
| Feb 16 2024 | 10.8445 | 0.08 | 0.79% | 10.80 | 10.8699 | 10.80 | 4,402 |
| Feb 15 2024 | 10.76 | 0.05 | 0.50% | 10.76 | 10.7799 | 10.75 | 950 |
| Feb 14 2024 | 10.706 | 0.04 | 0.34% | 10.72 | 10.77 | 10.63 | 5,408 |
| Feb 13 2024 | 10.67 | -0.10 | -0.93% | 10.71 | 10.7468 | 10.64 | 3,617 |
| Feb 12 2024 | 10.77 | 0.10 | 0.90% | 10.68 | 10.84 | 10.68 | 8,711 |
