Kestrel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	24.73	25.00	23.96	24.50	24.50	0.16%	60,345
Jul 11, 2025	24.46	25.00	23.92	24.46	24.46	-2.16%	28,701
Jul 10, 2025	25.00	25.76	24.48	25.00	25.00	-0.79%	65,789
Jul 9, 2025	25.03	25.44	24.80	25.20	25.20	0.68%	59,526
Jul 8, 2025	24.35	26.25	24.35	25.03	25.03	2.96%	48,243
Jul 7, 2025	25.40	25.40	23.76	24.31	24.31	-4.44%	14,859
Jul 3, 2025	24.65	26.10	24.65	25.44	25.44	1.39%	21,855
Jul 2, 2025	25.32	26.06	24.83	25.09	25.09	-0.91%	23,049
Jul 1, 2025	26.38	26.47	25.29	25.32	25.32	-4.52%	25,429
Jun 30, 2025	27.50	27.95	26.32	26.52	26.52	-5.35%	38,713
Jun 27, 2025	24.76	28.02	24.75	28.02	28.02	13.44%	298,082
Jun 26, 2025	24.50	26.02	23.60	24.70	24.70	1.81%	30,062
Jun 25, 2025	25.42	25.86	23.91	24.26	24.26	-3.04%	49,363
Jun 24, 2025	25.15	26.00	25.02	25.02	25.02	1.67%	43,642
Jun 23, 2025	25.28	26.73	24.61	24.61	24.61	-2.57%	37,044
Jun 20, 2025	25.28	25.81	24.34	25.26	25.26	1.04%	40,083
Jun 18, 2025	24.05	25.83	24.00	25.00	25.00	6.79%	50,315
Jun 17, 2025	25.71	25.73	23.41	23.41	23.41	-8.20%	30,498
Jun 16, 2025	24.94	26.49	23.68	25.50	25.50	0.55%	18,821
Jun 13, 2025	27.00	27.00	25.36	25.36	25.36	-5.02%	22,457
Jun 12, 2025	24.63	29.00	24.63	26.70	26.70	4.46%	27,051
Jun 11, 2025	26.45	27.40	24.25	25.56	25.56	-6.68%	23,255
Jun 10, 2025	30.14	35.37	27.30	27.39	27.39	-8.88%	44,589
Jun 9, 2025	26.20	30.37	23.21	30.06	30.06	17.06%	34,950
Jun 6, 2025	22.88	25.78	22.50	25.68	25.68	16.52%	19,363
Jun 5, 2025	21.50	22.04	21.24	22.04	22.04	0.18%	35,023
Jun 4, 2025	21.33	23.16	20.51	22.00	22.00	0.11%	19,371
Jun 3, 2025	23.96	23.96	21.81	21.98	21.98	-10.01%	18,217
Jun 2, 2025	25.30	25.98	24.41	24.42	24.42	-3.90%	14,972
May 30, 2025	25.74	26.45	23.50	25.41	25.41	-3.16%	35,117
May 29, 2025	30.50	30.51	24.93	26.24	26.24	-20.48%	28,652