Kestrel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	11.19	11.52	11.19	11.46	11.46	-4.42%	5,858
Jun 18, 2026	11.87	11.99	11.25	11.99	11.99	1.96%	8,091
Jun 17, 2026	11.71	11.97	11.59	11.76	11.76	1.73%	7,026
Jun 16, 2026	12.13	12.13	11.32	11.56	11.56	4.14%	6,430
Jun 15, 2026	11.90	12.74	10.83	11.10	11.10	-4.97%	20,092
Jun 12, 2026	10.91	12.25	10.75	11.68	11.68	6.18%	9,370
Jun 11, 2026	10.91	11.04	10.75	11.00	11.00	-1.26%	15,234
Jun 10, 2026	11.79	11.79	11.14	11.14	11.14	-5.43%	8,358
Jun 9, 2026	11.99	12.03	11.11	11.78	11.78	1.90%	4,542
Jun 8, 2026	12.25	12.25	11.56	11.56	11.56	-3.10%	2,319
Jun 5, 2026	12.12	12.12	11.43	11.93	11.93	6.14%	5,308
Jun 4, 2026	11.06	11.49	11.06	11.24	11.24	-1.92%	3,620
Jun 3, 2026	11.07	11.51	11.03	11.46	11.46	-2.05%	6,249
Jun 2, 2026	11.00	11.70	11.00	11.70	11.70	1.74%	3,244
Jun 1, 2026	10.51	11.50	10.51	11.50	11.50	2.31%	5,486
May 29, 2026	11.86	11.86	10.89	11.24	11.24	-5.70%	6,546
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%	2,993
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