KraneShares SSE STAR Mark... (KSTR)
AMEX: KSTR
· Real-Time Price · USD
15.55
0.53 (3.53%)
At close: Aug 18, 2025, 3:59 PM
15.60
0.33%
After-hours: Aug 18, 2025, 07:38 PM EDT
KSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 14.33 | 14.55 | 14.33 | 14.54 | 14.54 | 2.32% | 39,900 |
| Jul 24, 2025 | 14.17 | 14.25 | 14.17 | 14.21 | 14.21 | 0.92% | 10,600 |
| Jul 23, 2025 | 14.06 | 14.12 | 14.01 | 14.08 | 14.08 | 0.57% | 10,000 |
| Jul 22, 2025 | 13.91 | 14.01 | 13.91 | 14.00 | 14.00 | 1.60% | 12,343 |
| Jul 21, 2025 | 13.79 | 13.83 | 13.78 | 13.78 | 13.78 | -0.07% | 7,800 |