Kestrel Group Ltd (KG)
NASDAQ: KG · Real-Time Price · USD
9.61
+0.13 (1.37%)
At close: Dec 30, 2025, 4:00 PM EST
9.62
+0.01 (0.10%)
After-hours: Dec 30, 2025, 4:10 PM EST
Kestrel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 10.61 | 11.12 | 10.61 | 10.99 | 10.99 | 1.20% | 20,627 |
| Dec 16, 2025 | 10.68 | 10.92 | 10.21 | 10.86 | 10.86 | 4.27% | 34,028 |
| Dec 15, 2025 | 10.53 | 10.63 | 9.90 | 10.42 | 10.42 | 0.43% | 42,016 |
| Dec 12, 2025 | 10.82 | 10.82 | 10.03 | 10.37 | 10.37 | -2.63% | 44,302 |
| Dec 11, 2025 | 11.50 | 11.61 | 10.54 | 10.65 | 10.65 | -7.19% | 54,482 |
| Dec 10, 2025 | 12.00 | 12.10 | 11.27 | 11.48 | 11.48 | -4.77% | 49,704 |
| Dec 9, 2025 | 12.85 | 12.85 | 11.76 | 12.05 | 12.05 | -4.44% | 62,919 |
| Dec 8, 2025 | 13.00 | 13.16 | 11.70 | 12.61 | 12.61 | -3.30% | 52,761 |
| Dec 5, 2025 | 13.59 | 13.72 | 12.95 | 13.04 | 13.04 | -4.26% | 30,946 |
| Dec 4, 2025 | 14.24 | 14.50 | 13.46 | 13.62 | 13.62 | -5.48% | 22,164 |
| Dec 3, 2025 | 12.70 | 14.43 | 12.70 | 14.41 | 14.41 | 11.06% | 23,884 |
| Dec 2, 2025 | 13.81 | 14.00 | 12.55 | 12.98 | 12.98 | -7.98% | 29,339 |
| Dec 1, 2025 | 14.75 | 14.75 | 14.10 | 14.10 | 14.10 | -5.31% | 8,685 |
| Nov 28, 2025 | 14.20 | 14.92 | 14.20 | 14.89 | 14.89 | 3.47% | 16,087 |
| Nov 26, 2025 | 14.86 | 14.86 | 14.36 | 14.39 | 14.39 | -2.84% | 18,480 |
| Nov 25, 2025 | 13.76 | 14.83 | 13.76 | 14.81 | 14.81 | 5.63% | 16,445 |
| Nov 24, 2025 | 14.93 | 14.93 | 14.00 | 14.02 | 14.02 | -5.27% | 7,569 |
| Nov 21, 2025 | 14.09 | 14.81 | 14.09 | 14.80 | 14.80 | 3.42% | 13,825 |
| Nov 20, 2025 | 14.50 | 14.99 | 14.31 | 14.31 | 14.31 | 1.56% | 14,477 |
| Nov 19, 2025 | 14.00 | 15.00 | 13.99 | 14.09 | 14.09 | - | 23,723 |
| Nov 18, 2025 | 14.70 | 14.70 | 13.87 | 14.09 | 14.09 | -5.47% | 16,923 |
| Nov 17, 2025 | 15.00 | 15.70 | 14.30 | 14.91 | 14.91 | -6.20% | 28,198 |
| Nov 14, 2025 | 16.00 | 16.18 | 15.89 | 15.89 | 15.89 | -3.05% | 11,815 |
| Nov 13, 2025 | 16.08 | 16.39 | 15.85 | 16.39 | 16.39 | -2.44% | 19,883 |
| Nov 12, 2025 | 16.03 | 17.44 | 16.01 | 16.80 | 16.80 | -1.70% | 23,618 |
| Nov 11, 2025 | 18.05 | 18.40 | 16.97 | 17.09 | 17.09 | -7.27% | 25,410 |
| Nov 10, 2025 | 18.46 | 18.56 | 17.75 | 18.43 | 18.43 | 0.05% | 19,065 |
| Nov 7, 2025 | 18.63 | 19.29 | 18.11 | 18.42 | 18.42 | -2.80% | 23,146 |
| Nov 6, 2025 | 21.57 | 22.97 | 18.69 | 18.95 | 18.95 | -19.74% | 19,340 |
| Nov 5, 2025 | 22.78 | 23.89 | 22.78 | 23.61 | 23.61 | 3.73% | 6,635 |
| Nov 4, 2025 | 22.32 | 23.23 | 21.67 | 22.76 | 22.76 | 0.22% | 9,440 |
| Nov 3, 2025 | 20.00 | 23.20 | 19.91 | 22.71 | 22.71 | 14.47% | 21,408 |
| Oct 31, 2025 | 21.44 | 21.88 | 19.78 | 19.84 | 19.84 | -6.81% | 13,400 |
| Oct 30, 2025 | 23.48 | 24.30 | 21.18 | 21.29 | 21.29 | -9.33% | 12,751 |
| 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 |