Kestrel Group Ltd (KG)
NASDAQ: KG · Real-Time Price · USD
23.48
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open
Kestrel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 24.70 | 25.16 | 23.41 | 23.48 | 23.48 | -5.66% | 6,395 |
| Oct 28, 2025 | 26.00 | 26.00 | 24.37 | 24.89 | 24.89 | -5.14% | 27,348 |
| Oct 27, 2025 | 25.38 | 26.44 | 25.33 | 26.24 | 26.24 | 0.15% | 9,357 |
| Oct 24, 2025 | 25.96 | 26.28 | 25.69 | 26.20 | 26.20 | 0.34% | 6,051 |
| Oct 23, 2025 | 25.83 | 26.29 | 25.65 | 26.11 | 26.11 | 0.31% | 36,816 |
| Oct 22, 2025 | 25.63 | 26.22 | 25.00 | 26.03 | 26.03 | 0.31% | 13,849 |
| Oct 21, 2025 | 25.35 | 26.20 | 24.92 | 25.95 | 25.95 | 1.96% | 7,078 |
| Oct 20, 2025 | 25.05 | 25.60 | 25.05 | 25.45 | 25.45 | 1.07% | 8,556 |
| Oct 17, 2025 | 24.83 | 25.18 | 24.58 | 25.18 | 25.18 | -0.28% | 22,910 |
| Oct 16, 2025 | 25.46 | 25.46 | 24.66 | 25.25 | 25.25 | -0.71% | 28,819 |
| Oct 15, 2025 | 25.18 | 25.94 | 25.17 | 25.43 | 25.43 | -1.62% | 17,141 |
| Oct 14, 2025 | 25.62 | 26.13 | 25.01 | 25.85 | 25.85 | 1.49% | 11,109 |
| Oct 13, 2025 | 25.44 | 25.50 | 24.94 | 25.47 | 25.47 | -0.62% | 6,490 |
| Oct 10, 2025 | 25.31 | 25.63 | 25.31 | 25.63 | 25.63 | -0.43% | 42,104 |
| Oct 9, 2025 | 25.76 | 26.13 | 25.51 | 25.74 | 25.74 | -1.91% | 10,159 |
| Oct 8, 2025 | 25.62 | 26.25 | 25.60 | 26.24 | 26.24 | 2.22% | 5,702 |
| Oct 7, 2025 | 25.65 | 26.13 | 25.44 | 25.67 | 25.67 | -1.61% | 7,210 |
| Oct 6, 2025 | 26.54 | 26.58 | 26.00 | 26.09 | 26.09 | 0.97% | 8,322 |
| Oct 3, 2025 | 26.53 | 26.53 | 25.84 | 25.84 | 25.84 | -2.71% | 5,655 |
| Oct 2, 2025 | 27.24 | 27.24 | 25.47 | 26.56 | 26.56 | -2.57% | 19,278 |
| Oct 1, 2025 | 27.22 | 27.55 | 27.11 | 27.26 | 27.26 | -0.18% | 11,071 |
| Sep 30, 2025 | 25.96 | 27.75 | 25.96 | 27.31 | 27.31 | 3.60% | 10,304 |
| Sep 29, 2025 | 27.01 | 27.37 | 26.32 | 26.36 | 26.36 | -1.64% | 9,339 |
| Sep 26, 2025 | 27.00 | 27.50 | 26.69 | 26.80 | 26.80 | - | 18,340 |
| Sep 25, 2025 | 28.42 | 28.42 | 26.79 | 26.80 | 26.80 | -5.40% | 10,176 |
| Sep 24, 2025 | 28.87 | 28.87 | 27.80 | 28.33 | 28.33 | -1.67% | 11,326 |
| Sep 23, 2025 | 28.94 | 29.00 | 28.38 | 28.81 | 28.81 | -0.28% | 39,752 |
| Sep 22, 2025 | 29.13 | 29.13 | 28.30 | 28.89 | 28.89 | -0.58% | 50,947 |
| Sep 19, 2025 | 28.00 | 29.11 | 27.26 | 29.06 | 29.06 | 3.31% | 411,565 |
| Sep 18, 2025 | 27.01 | 28.25 | 27.01 | 28.13 | 28.13 | - | 38,786 |
| Sep 17, 2025 | 27.87 | 28.17 | 27.69 | 28.13 | 28.13 | 0.90% | 68,312 |
| Sep 16, 2025 | 27.34 | 27.88 | 27.07 | 27.88 | 27.88 | 2.12% | 36,556 |
| Sep 15, 2025 | 26.60 | 27.50 | 25.75 | 27.30 | 27.30 | 0.37% | 38,151 |
| Sep 12, 2025 | 25.13 | 27.49 | 25.03 | 27.20 | 27.20 | 3.62% | 45,241 |
| Sep 11, 2025 | 26.46 | 26.99 | 26.00 | 26.25 | 26.25 | 2.04% | 22,613 |
| Sep 10, 2025 | 26.01 | 26.71 | 25.43 | 25.73 | 25.73 | 1.88% | 9,678 |
| Sep 9, 2025 | 25.04 | 27.42 | 25.04 | 25.25 | 25.25 | -1.60% | 24,618 |
| Sep 8, 2025 | 26.39 | 27.05 | 25.28 | 25.66 | 25.66 | -0.70% | 35,109 |
| Sep 5, 2025 | 26.00 | 26.23 | 25.65 | 25.84 | 25.84 | -0.58% | 10,741 |
| Sep 4, 2025 | 25.00 | 26.50 | 25.00 | 25.99 | 25.99 | 1.60% | 14,717 |
| Sep 3, 2025 | 26.04 | 26.15 | 25.58 | 25.58 | 25.58 | -2.92% | 8,713 |
| Sep 2, 2025 | 26.03 | 26.63 | 25.05 | 26.35 | 26.35 | -2.23% | 10,963 |
| Aug 29, 2025 | 27.64 | 27.74 | 26.00 | 26.95 | 26.95 | -2.14% | 9,296 |
| Aug 28, 2025 | 27.97 | 28.41 | 27.26 | 27.54 | 27.54 | -1.18% | 13,593 |
| Aug 27, 2025 | 28.82 | 28.82 | 27.45 | 27.87 | 27.87 | -1.87% | 11,640 |
| Aug 26, 2025 | 27.71 | 28.81 | 26.90 | 28.40 | 28.40 | 3.88% | 31,593 |
| Aug 25, 2025 | 28.37 | 28.70 | 27.34 | 27.34 | 27.34 | -1.58% | 14,974 |
| Aug 22, 2025 | 27.00 | 27.78 | 26.53 | 27.78 | 27.78 | 3.23% | 23,529 |
| Aug 21, 2025 | 26.69 | 27.38 | 25.61 | 26.91 | 26.91 | 0.41% | 9,234 |
| Aug 20, 2025 | 27.00 | 27.72 | 25.50 | 26.80 | 26.80 | 0.04% | 13,302 |