Kestrel Group Ltd (KG)
NASDAQ: KG · Real-Time Price · USD
7.57
-0.01 (-0.13%)
At close: Aug 28, 2026, 4:00 PM EDT
7.39
-0.18 (-2.38%)
After-hours: Aug 28, 2026, 4:10 PM EDT
Kestrel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.35 | 7.69 | 7.35 | 7.57 | 7.57 | -0.07% | 34,085 |
| Aug 27, 2026 | 7.56 | 8.00 | 7.25 | 7.58 | 7.58 | 1.68% | 9,586 |
| Aug 26, 2026 | 7.74 | 7.78 | 7.45 | 7.45 | 7.45 | -0.82% | 22,570 |
| Aug 25, 2026 | 7.84 | 7.84 | 7.51 | 7.51 | 7.51 | -3.94% | 8,324 |
| Aug 24, 2026 | 7.92 | 8.00 | 7.30 | 7.82 | 7.82 | 1.43% | 9,833 |
| Aug 21, 2026 | 7.96 | 8.17 | 7.55 | 7.71 | 7.71 | -3.63% | 13,175 |
| Aug 20, 2026 | 8.03 | 8.10 | 7.65 | 8.00 | 8.00 | 3.09% | 42,894 |
| Aug 19, 2026 | 7.75 | 8.14 | 7.75 | 7.76 | 7.76 | -2.94% | 9,500 |
| Aug 18, 2026 | 7.71 | 8.00 | 7.71 | 8.00 | 8.00 | 5.20% | 4,394 |
| Aug 17, 2026 | 7.74 | 8.01 | 7.51 | 7.60 | 7.60 | -3.68% | 12,931 |
| Aug 14, 2026 | 7.80 | 8.08 | 7.80 | 7.89 | 7.89 | 2.07% | 6,985 |
| Aug 13, 2026 | 8.50 | 8.66 | 7.61 | 7.73 | 7.73 | -8.84% | 18,820 |
| Aug 12, 2026 | 9.30 | 9.32 | 8.48 | 8.48 | 8.48 | -3.53% | 15,917 |
| Aug 11, 2026 | 8.70 | 9.05 | 8.70 | 8.79 | 8.79 | 2.21% | 32,700 |
| Aug 10, 2026 | 9.02 | 9.02 | 8.56 | 8.60 | 8.60 | -2.49% | 14,449 |
| Aug 7, 2026 | 9.10 | 9.67 | 8.77 | 8.82 | 8.82 | -1.01% | 24,331 |
| Aug 6, 2026 | 9.40 | 9.49 | 8.55 | 8.91 | 8.91 | 1.25% | 6,970 |
| Aug 5, 2026 | 8.96 | 9.30 | 8.80 | 8.80 | 8.80 | -2.33% | 5,900 |
| Aug 4, 2026 | 9.02 | 9.95 | 8.71 | 9.01 | 9.01 | 5.75% | 20,416 |
| Aug 3, 2026 | 9.09 | 9.09 | 8.52 | 8.52 | 8.52 | -3.95% | 2,559 |
| Jul 31, 2026 | 8.54 | 8.95 | 8.50 | 8.87 | 8.87 | 3.50% | 5,855 |
| Jul 30, 2026 | 8.28 | 9.12 | 8.28 | 8.57 | 8.57 | 1.42% | 3,511 |
| Jul 29, 2026 | 8.76 | 9.04 | 8.45 | 8.45 | 8.45 | -2.76% | 11,808 |
| Jul 28, 2026 | 8.54 | 9.19 | 8.54 | 8.69 | 8.69 | -3.01% | 17,290 |
| Jul 27, 2026 | 9.01 | 9.16 | 8.78 | 8.96 | 8.96 | -1.65% | 8,186 |
| Jul 24, 2026 | 9.25 | 9.85 | 9.06 | 9.11 | 9.11 | 0.05% | 42,008 |
| Jul 23, 2026 | 9.40 | 9.40 | 8.79 | 9.11 | 9.11 | -0.49% | 8,412 |
| Jul 22, 2026 | 9.30 | 9.32 | 9.15 | 9.15 | 9.15 | -4.69% | 13,894 |
| Jul 21, 2026 | 9.50 | 10.10 | 9.46 | 9.60 | 9.60 | 0.26% | 17,963 |
| Jul 20, 2026 | 9.57 | 9.75 | 9.25 | 9.58 | 9.58 | 4.08% | 10,431 |
| Jul 17, 2026 | 9.26 | 9.68 | 9.10 | 9.20 | 9.20 | -6.50% | 16,667 |
| Jul 16, 2026 | 9.85 | 9.95 | 9.56 | 9.84 | 9.84 | -0.10% | 11,408 |
| Jul 15, 2026 | 9.87 | 10.07 | 9.76 | 9.85 | 9.85 | -1.20% | 14,861 |
| Jul 14, 2026 | 9.96 | 10.18 | 9.80 | 9.97 | 9.97 | 1.94% | 23,480 |
| Jul 13, 2026 | 10.52 | 10.52 | 9.75 | 9.78 | 9.78 | -4.59% | 11,637 |
| Jul 10, 2026 | 10.33 | 10.60 | 10.25 | 10.25 | 10.25 | -2.10% | 7,994 |
| Jul 9, 2026 | 9.80 | 10.61 | 9.80 | 10.47 | 10.47 | 3.41% | 17,931 |
| Jul 8, 2026 | 10.35 | 10.39 | 9.90 | 10.13 | 10.13 | -2.83% | 11,785 |
| Jul 7, 2026 | 10.28 | 10.52 | 9.94 | 10.42 | 10.42 | - | 17,576 |
| Jul 6, 2026 | 10.18 | 11.48 | 10.11 | 10.42 | 10.42 | 2.56% | 17,423 |
| Jul 2, 2026 | 9.63 | 10.98 | 9.51 | 10.16 | 10.16 | 7.17% | 26,673 |
| Jul 1, 2026 | 8.76 | 9.48 | 8.76 | 9.48 | 9.48 | 5.33% | 37,038 |
| Jun 30, 2026 | 8.65 | 9.19 | 8.65 | 9.00 | 9.00 | 2.27% | 22,213 |
| Jun 29, 2026 | 9.61 | 9.61 | 8.22 | 8.80 | 8.80 | -7.56% | 39,270 |
| Jun 26, 2026 | 11.13 | 11.13 | 9.52 | 9.52 | 9.52 | -12.74% | 268,266 |
| Jun 25, 2026 | 11.24 | 11.54 | 10.87 | 10.91 | 10.91 | 0.55% | 16,919 |
| Jun 24, 2026 | 11.23 | 11.32 | 10.85 | 10.85 | 10.85 | -7.26% | 6,584 |
| Jun 23, 2026 | 11.15 | 11.72 | 10.90 | 11.70 | 11.70 | 2.09% | 7,273 |
| Jun 22, 2026 | 11.19 | 11.52 | 11.19 | 11.46 | 11.46 | -4.42% | 5,864 |
| Jun 18, 2026 | 11.87 | 11.99 | 11.25 | 11.99 | 11.99 | 1.96% | 8,091 |