Kestrel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.86	11.86	10.89	11.24	11.24	-5.70%	6,534
May 28, 2026	10.55	11.92	10.55	11.92	11.92	10.06%	6,395
May 27, 2026	11.01	11.02	10.51	10.83	10.83	-2.87%	2,984
May 26, 2026	11.19	11.19	10.67	11.15	11.15	1.00%	6,553
May 22, 2026	11.08	11.08	10.53	11.04	11.04	-3.33%	2,751
May 21, 2026	11.66	11.66	10.88	11.42	11.42	-2.39%	4,187
May 20, 2026	11.37	11.89	11.34	11.70	11.70	-3.70%	4,860
May 19, 2026	11.44	12.17	11.08	12.15	12.15	2.53%	7,229
May 18, 2026	11.71	11.87	11.69	11.85	11.85	12.75%	4,194
May 15, 2026	11.00	11.55	10.51	10.51	10.51	-10.40%	5,636
May 14, 2026	11.25	11.73	10.50	11.73	11.73	3.71%	3,408
May 13, 2026	11.00	11.39	10.63	11.31	11.31	0.89%	7,145
May 12, 2026	11.79	11.92	11.21	11.21	11.21	-3.86%	6,900
May 11, 2026	10.75	11.67	10.75	11.66	11.66	-1.77%	5,707
May 8, 2026	10.44	12.20	10.44	11.87	11.87	6.46%	10,152
May 7, 2026	10.90	11.19	10.78	11.15	11.15	0.72%	4,771
May 6, 2026	10.47	11.19	10.35	11.07	11.07	6.75%	13,851
May 5, 2026	9.77	10.43	9.77	10.37	10.37	6.36%	10,825
May 4, 2026	10.04	10.40	9.25	9.75	9.75	2.52%	26,923
May 1, 2026	9.48	10.07	9.48	9.51	9.51	-2.16%	11,975
Apr 30, 2026	9.37	9.72	9.37	9.72	9.72	0.83%	9,325
Apr 29, 2026	9.98	10.11	9.35	9.64	9.64	-4.55%	26,137
Apr 28, 2026	10.11	10.49	9.98	10.10	10.10	-1.75%	14,061
Apr 27, 2026	9.95	10.54	9.95	10.28	10.28	4.68%	19,749
Apr 24, 2026	10.35	10.60	9.82	9.82	9.82	-6.03%	8,193
Apr 23, 2026	10.03	11.00	9.96	10.45	10.45	-	16,807
Apr 22, 2026	11.23	11.23	10.28	10.45	10.45	-3.78%	11,956
Apr 21, 2026	11.55	11.55	10.86	10.86	10.86	-6.62%	4,282
Apr 20, 2026	11.95	11.95	11.58	11.63	11.63	0.09%	15,313
Apr 17, 2026	11.09	11.87	10.88	11.62	11.62	6.12%	20,210
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