Kestrel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	15.56	15.88	15.29	15.75	15.75	0.70%	16,104
Mar 2, 2026	15.13	15.64	15.00	15.64	15.64	1.62%	20,819
Feb 27, 2026	15.15	15.60	15.00	15.39	15.39	0.07%	15,916
Feb 26, 2026	15.15	15.41	14.75	15.38	15.38	1.65%	14,582
Feb 25, 2026	13.53	15.19	13.53	15.13	15.13	12.07%	23,807
Feb 24, 2026	13.20	13.50	12.85	13.50	13.50	2.20%	8,204
Feb 23, 2026	12.84	13.53	12.58	13.21	13.21	1.69%	15,509
Feb 20, 2026	12.05	13.11	11.88	12.99	12.99	6.91%	46,061
Feb 19, 2026	12.00	12.39	11.81	12.15	12.15	1.42%	16,520
Feb 18, 2026	11.51	11.98	11.50	11.98	11.98	0.59%	4,004
Feb 17, 2026	11.80	12.04	11.76	11.91	11.91	0.59%	4,225
Feb 13, 2026	12.00	12.12	11.27	11.84	11.84	-0.59%	16,275
Feb 12, 2026	12.00	12.00	11.26	11.91	11.91	-1.16%	20,844
Feb 11, 2026	11.71	12.05	11.59	12.05	12.05	1.35%	3,611
Feb 10, 2026	11.72	11.98	11.54	11.89	11.89	0.34%	3,658
Feb 9, 2026	11.95	12.20	11.79	11.85	11.85	-1.17%	7,287
Feb 6, 2026	11.40	12.02	11.40	11.99	11.99	6.96%	6,970
Feb 5, 2026	10.76	11.38	10.33	11.21	11.21	-7.58%	10,563
Feb 4, 2026	12.10	12.50	11.97	12.13	12.13	-2.18%	10,016
Feb 3, 2026	12.50	12.75	12.19	12.40	12.40	-0.80%	11,105
Feb 2, 2026	11.88	12.50	11.65	12.50	12.50	5.31%	12,809
Jan 30, 2026	10.47	11.87	10.47	11.87	11.87	14.91%	9,838
Jan 29, 2026	10.35	10.35	10.00	10.33	10.33	2.08%	5,487
Jan 28, 2026	10.31	10.34	9.78	10.12	10.12	-3.62%	4,783
Jan 27, 2026	10.35	10.50	10.19	10.50	10.50	3.86%	4,534
Jan 26, 2026	10.06	10.47	9.90	10.11	10.11	-2.13%	7,477
Jan 23, 2026	10.41	10.50	10.23	10.33	10.33	-0.48%	5,602
Jan 22, 2026	9.30	10.38	9.28	10.38	10.38	10.19%	16,773
Jan 21, 2026	9.09	9.67	8.77	9.42	9.42	6.56%	6,825
Jan 20, 2026	9.21	9.58	8.77	8.84	8.84	-10.53%	11,098
Jan 16, 2026	9.37	10.74	9.37	9.88	9.88	4.77%	14,570
Jan 15, 2026	9.49	9.86	8.54	9.43	9.43	-1.46%	6,013
Jan 14, 2026	8.83	9.57	8.65	9.57	9.57	10.25%	5,829
Jan 13, 2026	8.43	8.80	8.26	8.68	8.68	0.70%	14,674
Jan 12, 2026	8.21	8.80	8.07	8.62	8.62	1.53%	21,967
Jan 9, 2026	8.68	8.82	8.31	8.49	8.49	-2.19%	9,519
Jan 8, 2026	8.40	8.91	8.10	8.68	8.68	2.36%	37,449
Jan 7, 2026	8.90	8.90	8.48	8.48	8.48	-5.57%	15,774
Jan 6, 2026	9.65	9.65	8.80	8.98	8.98	-4.16%	19,255
Jan 5, 2026	9.21	10.11	9.21	9.37	9.37	-0.32%	24,115
Jan 2, 2026	10.16	10.16	9.06	9.40	9.40	-8.20%	45,298
Dec 31, 2025	9.81	10.41	9.56	10.24	10.24	6.44%	49,495
Dec 30, 2025	9.53	10.10	9.25	9.62	9.62	1.48%	19,772
Dec 29, 2025	10.06	10.06	9.40	9.48	9.48	-6.97%	21,820
Dec 26, 2025	10.44	10.47	10.06	10.19	10.19	-2.39%	32,690
Dec 24, 2025	9.91	10.50	9.88	10.44	10.44	2.05%	34,280
Dec 23, 2025	10.40	10.57	10.13	10.23	10.23	-2.85%	26,460
Dec 22, 2025	10.77	10.77	10.10	10.53	10.53	-2.23%	38,448
Dec 19, 2025	10.91	10.99	10.00	10.77	10.77	-1.28%	67,645
Dec 18, 2025	11.00	11.17	10.60	10.91	10.91	-0.73%	29,547