KraneShares SSE STAR Mark... (KSTR)
AMEX: KSTR
· Real-Time Price · USD
17.22
1.32 (8.30%)
At close: Aug 22, 2025, 3:59 PM
17.64
2.44%
After-hours: Aug 22, 2025, 07:18 PM EDT
KSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.05 | 17.34 | 16.93 | 17.21 | 17.21 | 8.24% | 111,514 |
| Aug 21, 2025 | 15.89 | 15.94 | 15.81 | 15.90 | 15.90 | -0.56% | 9,600 |
| Aug 20, 2025 | 15.79 | 15.99 | 15.40 | 15.99 | 15.99 | 4.65% | 16,600 |
| Aug 19, 2025 | 15.35 | 15.35 | 15.28 | 15.28 | 15.28 | -1.74% | 14,800 |
| Aug 18, 2025 | 15.26 | 15.56 | 15.26 | 15.55 | 15.55 | 3.53% | 24,360 |
| Aug 15, 2025 | 15.06 | 15.10 | 15.02 | 15.02 | 15.02 | 1.42% | 4,200 |
| Aug 14, 2025 | 14.90 | 14.92 | 14.81 | 14.81 | 14.81 | -1.20% | 4,600 |
| Aug 13, 2025 | 14.97 | 15.01 | 14.97 | 14.99 | 14.99 | 0.81% | 10,000 |
| Aug 12, 2025 | 14.79 | 14.88 | 14.77 | 14.87 | 14.87 | 2.84% | 20,845 |
| Aug 11, 2025 | 14.48 | 14.50 | 14.46 | 14.46 | 14.46 | 0.35% | 2,300 |
| Aug 8, 2025 | 14.39 | 14.44 | 14.39 | 14.41 | 14.41 | -1.10% | 24,500 |
| Aug 7, 2025 | 14.60 | 14.60 | 14.57 | 14.57 | 14.57 | -0.14% | 1,424 |
| Aug 6, 2025 | 14.45 | 14.60 | 14.45 | 14.59 | 14.59 | 1.18% | 5,026 |
| Aug 5, 2025 | 14.39 | 14.44 | 14.35 | 14.42 | 14.42 | 0.77% | 10,917 |
| Aug 4, 2025 | 14.37 | 14.37 | 14.30 | 14.31 | 14.31 | 1.20% | 8,600 |
| Aug 1, 2025 | 14.13 | 14.18 | 14.13 | 14.14 | 14.14 | -1.19% | 12,649 |
| Jul 31, 2025 | 14.26 | 14.34 | 14.21 | 14.31 | 14.31 | -0.35% | 23,800 |
| Jul 30, 2025 | 14.42 | 14.52 | 14.36 | 14.36 | 14.36 | -2.11% | 12,700 |
| Jul 29, 2025 | 14.64 | 14.70 | 14.52 | 14.67 | 14.67 | 1.52% | 40,300 |
| Jul 28, 2025 | 14.50 | 14.54 | 14.41 | 14.45 | 14.45 | -0.62% | 17,840 |