Kestrel Group Ltd (KG)
NASDAQ: KG · Real-Time Price · USD
25.20
+0.20 (0.80%)
At close: Jun 20, 2025, 4:00 PM
25.26
+0.06 (0.24%)
After-hours: Jun 20, 2025, 4:11 PM EDT
Kestrel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |