Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KSTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15 2024 | 10.0249 | 0.05 | 0.55% | 10.01 | 10.05 | 10.01 | 1,153 |
| Aug 14 2024 | 9.9705 | -0.16 | -1.62% | 10.00 | 10.00 | 9.94 | 2,229 |
| Aug 13 2024 | 10.135 | 0.12 | 1.25% | 10.12 | 10.135 | 10.12 | 226 |
| Aug 12 2024 | 10.0101 | -0.01 | -0.10% | 10.03 | 10.03 | 10.01 | 1,138 |
| Aug 09 2024 | 10.02 | -0.11 | -1.07% | 10.04 | 10.04 | 10.00 | 1,311 |
| Aug 08 2024 | 10.1283 | 0.09 | 0.91% | 10.12 | 10.14 | 10.12 | 699 |
| Aug 07 2024 | 10.0366 | -0.14 | -1.41% | 10.09 | 10.09 | 10.01 | 1,978 |
| Aug 06 2024 | 10.18 | 0.03 | 0.30% | 10.16 | 10.20 | 10.16 | 2,030 |
| Aug 05 2024 | 10.15 | -0.20 | -1.91% | 10.125 | 10.18 | 10.125 | 6,179 |
| Aug 02 2024 | 10.3476 | 0.00 | -0.01% | 10.32 | 10.36 | 10.30 | 3,378 |
| Aug 01 2024 | 10.3485 | -0.20 | -1.91% | 10.36 | 10.40 | 10.30 | 5,708 |
| Jul 31 2024 | 10.55 | 0.57 | 5.71% | 10.54 | 10.55 | 10.515 | 28,238 |
| Jul 30 2024 | 9.9801 | 0.10 | 0.96% | 10.00 | 10.00 | 9.97 | 1,510 |
| Jul 29 2024 | 9.885 | -0.14 | -1.40% | 9.94 | 9.94 | 9.885 | 3,091 |
| Jul 26 2024 | 10.0251 | 0.01 | 0.14% | 10.04 | 10.05 | 10.00 | 3,210 |
| Jul 25 2024 | 10.0115 | 0.05 | 0.51% | 10.05 | 10.05 | 10.00 | 2,522 |
| Jul 24 2024 | 9.9606 | -0.04 | -0.39% | 9.99 | 10.00 | 9.96 | 2,630 |
| Jul 23 2024 | 10.00 | -0.51 | -4.85% | 10.31 | 10.31 | 9.94 | 13,135 |
| Jul 22 2024 | 10.51 | 0.02 | 0.19% | 10.51 | 10.54 | 10.50 | 1,611 |
| Jul 19 2024 | 10.49 | 0.20 | 1.98% | 10.50 | 10.50 | 10.48 | 2,145 |
| Jul 18 2024 | 10.2862 | 0.08 | 0.80% | 10.29 | 10.32 | 10.215 | 1,660 |
| Jul 17 2024 | 10.205 | 0.15 | 1.44% | 10.14 | 10.23 | 10.14 | 4,603 |
| Jul 16 2024 | 10.06 | 0.11 | 1.11% | 10.24 | 10.26 | 10.06 | 39,196 |
| Jul 15 2024 | 9.95 | -0.11 | -1.09% | 9.96 | 10.02 | 9.95 | 5,325 |
| Jul 12 2024 | 10.06 | -0.04 | -0.40% | 10.12 | 10.13 | 10.06 | 2,463 |
| Jul 11 2024 | 10.10 | 0.10 | 1.00% | 10.08 | 10.15 | 10.05 | 46,722 |
| Jul 10 2024 | 10.00 | 0.03 | 0.30% | 9.98 | 10.00 | 9.91 | 7,704 |
| Jul 09 2024 | 9.97 | 0.29 | 2.98% | 9.93 | 9.97 | 9.9001 | 1,130 |
| Jul 08 2024 | 9.6817 | -0.08 | -0.80% | 9.71 | 9.72 | 9.66 | 4,115 |
| Jul 05 2024 | 9.76 | -0.12 | -1.20% | 9.96 | 9.96 | 9.76 | 5,714 |
| Jul 03 2024 | 9.8782 | 0.04 | 0.44% | 9.88 | 9.91 | 9.8782 | 1,479 |
| Jul 02 2024 | 9.8347 | -0.14 | -1.36% | 9.86 | 9.86 | 9.8347 | 1,958 |
| Jul 01 2024 | 9.9705 | -0.05 | -0.54% | 10.01 | 10.01 | 9.95 | 1,798 |
| Jun 28 2024 | 10.025 | 0.00 | -0.01% | 10.04 | 10.04 | 10.0113 | 2,867 |
| Jun 27 2024 | 10.0259 | -0.25 | -2.42% | 10.11 | 10.11 | 10.02 | 1,862 |
| Jun 26 2024 | 10.275 | 0.21 | 2.04% | 10.22 | 10.30 | 10.1951 | 11,652 |
| Jun 25 2024 | 10.07 | -0.41 | -3.96% | 10.17 | 10.17 | 10.07 | 4,920 |
| Jun 24 2024 | 10.4849 | -0.05 | -0.43% | 10.59 | 10.59 | 10.4849 | 1,142 |
| Jun 21 2024 | 10.53 | -0.05 | -0.47% | 10.69 | 10.69 | 10.53 | 14,994 |
| Jun 20 2024 | 10.58 | -0.15 | -1.43% | 10.65 | 10.66 | 10.58 | 2,091 |
| Jun 18 2024 | 10.7336 | 0.01 | 0.05% | 10.72 | 10.75 | 10.71 | 1,113 |
| Jun 17 2024 | 10.7283 | 0.08 | 0.74% | 10.61 | 10.7283 | 10.61 | 1,342 |
| Jun 14 2024 | 10.6498 | -0.08 | -0.77% | 10.58 | 10.6498 | 10.58 | 402 |
| Jun 13 2024 | 10.732 | 0.03 | 0.25% | 10.72 | 10.732 | 10.72 | 57 |
| Jun 12 2024 | 10.705 | 0.07 | 0.70% | 10.53 | 10.705 | 10.53 | 232 |
| Jun 11 2024 | 10.631 | 0.25 | 2.42% | 10.65 | 10.6899 | 10.60 | 6,455 |
| Jun 10 2024 | 10.38 | 0.03 | 0.27% | 10.34 | 10.38 | 10.34 | 7,171 |
| Jun 07 2024 | 10.3517 | -0.19 | -1.76% | 10.50 | 10.50 | 10.35 | 1,280 |
| Jun 06 2024 | 10.5375 | -0.16 | -1.52% | 10.54 | 10.54 | 10.525 | 1,009 |
| Jun 05 2024 | 10.70 | -0.06 | -0.56% | 10.75 | 10.76 | 10.642 | 35,652 |
| Jun 04 2024 | 10.76 | 0.13 | 1.18% | 10.64 | 10.76 | 10.64 | 28,249 |
| Jun 03 2024 | 10.635 | 0.20 | 1.87% | 10.55 | 10.64 | 10.55 | 1,288 |
| May 31 2024 | 10.44 | -0.08 | -0.77% | 10.42 | 10.52 | 10.42 | 3,141 |
| May 30 2024 | 10.5206 | 0.16 | 1.55% | 10.47 | 10.54 | 10.47 | 230 |
| May 29 2024 | 10.36 | 0.02 | 0.19% | 10.36 | 10.45 | 10.36 | 23,369 |
| May 28 2024 | 10.34 | 0.00 | -0.03% | 10.36 | 10.435 | 10.34 | 4,926 |
| May 24 2024 | 10.3436 | -0.20 | -1.91% | 10.40 | 10.41 | 10.30 | 12,491 |
| May 23 2024 | 10.545 | -0.20 | -1.82% | 10.56 | 10.61 | 10.51 | 27,842 |
| May 22 2024 | 10.74 | 0.13 | 1.23% | 10.80 | 10.80 | 10.55 | 1,732 |
| May 21 2024 | 10.61 | -0.15 | -1.43% | 10.71 | 10.72 | 10.61 | 6,242 |
| May 20 2024 | 10.7638 | -0.11 | -0.98% | 10.76 | 10.78 | 10.76 | 1,539 |
