Kestrel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	11.09	11.41	10.88	11.17	-	2.01%	9,133
Apr 16, 2026	11.22	11.22	10.79	10.95	10.95	-1.35%	7,450
Apr 15, 2026	11.35	11.35	10.95	11.10	11.10	-3.69%	21,117
Apr 14, 2026	11.41	12.06	10.82	11.53	11.53	-3.64%	26,961
Apr 13, 2026	11.48	11.96	11.30	11.96	11.96	5.65%	20,127
Apr 10, 2026	11.70	11.73	11.30	11.32	11.32	-6.06%	7,735
Apr 9, 2026	10.91	12.05	10.91	12.05	12.05	6.83%	9,347
Apr 8, 2026	11.39	11.45	10.96	11.28	11.28	1.44%	14,704
Apr 7, 2026	11.29	11.89	11.05	11.12	11.12	-3.30%	17,238
Apr 6, 2026	11.06	11.74	10.74	11.50	11.50	3.79%	12,943
Apr 2, 2026	11.40	11.56	11.06	11.08	11.08	-9.03%	7,035
Apr 1, 2026	11.21	12.28	10.81	12.18	12.18	12.78%	16,532
Mar 31, 2026	10.81	10.92	10.17	10.80	10.80	-1.82%	19,128
Mar 30, 2026	10.79	11.06	10.70	11.00	11.00	3.87%	15,927
Mar 27, 2026	10.67	11.53	10.51	10.59	10.59	-2.40%	26,000
Mar 26, 2026	11.11	11.16	10.57	10.85	10.85	-1.05%	13,868
Mar 25, 2026	10.90	11.30	10.60	10.97	10.97	-0.41%	12,619
Mar 24, 2026	9.90	11.13	9.61	11.01	11.01	12.92%	30,181
Mar 23, 2026	10.24	10.24	9.31	9.75	9.75	-1.02%	22,828
Mar 20, 2026	9.42	10.00	9.16	9.85	9.85	4.51%	55,507
Mar 19, 2026	9.43	9.43	9.01	9.43	9.43	-5.37%	21,716
Mar 18, 2026	10.28	10.28	9.52	9.96	9.96	-2.92%	13,678
Mar 17, 2026	10.53	10.69	10.25	10.26	10.26	-3.93%	11,770
Mar 16, 2026	10.98	11.00	10.36	10.68	10.68	1.91%	6,131
Mar 13, 2026	10.81	11.10	9.88	10.48	10.48	-4.73%	43,283
Mar 12, 2026	11.42	11.42	10.37	11.00	11.00	-3.76%	27,171
Mar 11, 2026	12.42	12.42	11.27	11.43	11.43	-9.21%	13,334
Mar 10, 2026	14.38	14.47	12.18	12.59	12.59	-11.59%	69,281
Mar 9, 2026	15.00	15.08	14.10	14.24	14.24	-6.56%	58,335
Mar 6, 2026	15.60	15.93	15.23	15.24	15.24	-3.67%	14,687
Mar 5, 2026	15.44	15.94	14.88	15.82	15.82	-0.75%	19,216
Mar 4, 2026	15.46	15.99	15.15	15.94	15.94	1.21%	20,774
Mar 3, 2026	15.56	15.88	15.29	15.75	15.75	0.70%	16,109
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%	46,088
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%	7,292
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%	10,566