Kestrel Group Ltd (KG)
NASDAQ: KG · Real-Time Price · USD
4.160
-0.050 (-1.19%)
Oct 29, 2026, 4:00 PM EDT - Market closed
Kestrel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.07 | 4.20 | 4.07 | 4.16 | 4.16 | -1.19% | 38,325 |
| Oct 28, 2026 | 4.60 | 4.61 | 4.21 | 4.21 | 4.21 | -9.95% | 13,649 |
| Oct 27, 2026 | 5.35 | 5.44 | 4.68 | 4.68 | 4.68 | -8.69% | 24,753 |
| Oct 26, 2026 | 4.91 | 5.19 | 4.71 | 5.12 | 5.12 | 5.35% | 30,728 |
| Oct 23, 2026 | 4.88 | 5.00 | 4.82 | 4.86 | 4.86 | -1.82% | 4,430 |
| Oct 22, 2026 | 4.92 | 5.26 | 4.92 | 4.95 | 4.95 | 1.02% | 9,116 |
| Oct 21, 2026 | 5.01 | 5.30 | 4.83 | 4.90 | 4.90 | -2.20% | 15,048 |
| Oct 20, 2026 | 4.47 | 5.50 | 4.47 | 5.01 | 5.01 | 12.97% | 19,612 |
| Oct 19, 2026 | 4.74 | 4.74 | 4.42 | 4.44 | 4.44 | -3.65% | 3,734 |
| Oct 16, 2026 | 4.46 | 5.01 | 4.41 | 4.60 | 4.60 | -0.36% | 15,251 |
| Oct 15, 2026 | 4.36 | 4.88 | 4.32 | 4.62 | 4.62 | 1.32% | 13,507 |
| Oct 14, 2026 | 4.55 | 4.56 | 4.31 | 4.56 | 4.56 | -2.77% | 5,359 |
| Oct 13, 2026 | 4.62 | 4.80 | 4.50 | 4.69 | 4.69 | -0.42% | 3,878 |
| Oct 12, 2026 | 4.80 | 4.99 | 4.71 | 4.71 | 4.71 | -4.07% | 14,555 |
| Oct 9, 2026 | 5.22 | 5.22 | 4.91 | 4.91 | 4.91 | -2.96% | 3,764 |
| Oct 8, 2026 | 5.00 | 5.15 | 4.94 | 5.06 | 5.06 | - | 13,769 |
| Oct 7, 2026 | 5.27 | 5.44 | 4.95 | 5.06 | 5.06 | -5.07% | 17,768 |
| Oct 6, 2026 | 5.07 | 5.59 | 4.85 | 5.33 | 5.33 | 8.55% | 49,861 |
| Oct 5, 2026 | 5.15 | 5.15 | 4.81 | 4.91 | 4.91 | -6.30% | 12,794 |
| Oct 2, 2026 | 5.24 | 5.24 | 4.68 | 5.24 | 5.24 | 5.43% | 19,298 |
| Oct 1, 2026 | 5.27 | 5.27 | 4.97 | 4.97 | 4.97 | -6.40% | 5,919 |
| Sep 30, 2026 | 5.25 | 5.44 | 5.25 | 5.31 | 5.31 | 0.57% | 1,256 |
| Sep 29, 2026 | 5.21 | 5.42 | 5.21 | 5.28 | 5.28 | 2.92% | 7,414 |
| Sep 28, 2026 | 5.54 | 5.54 | 4.82 | 5.13 | 5.13 | 1.79% | 24,450 |
| Sep 25, 2026 | 5.59 | 5.66 | 5.04 | 5.04 | 5.04 | -8.86% | 27,944 |
| Sep 24, 2026 | 5.30 | 5.53 | 5.05 | 5.53 | 5.53 | 6.86% | 9,383 |
| Sep 23, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -3.81% | 1,139 |
| Sep 22, 2026 | 5.60 | 5.60 | 5.15 | 5.38 | 5.38 | -3.76% | 14,231 |
| Sep 21, 2026 | 5.82 | 5.89 | 5.51 | 5.59 | 5.59 | -4.61% | 9,150 |
| Sep 18, 2026 | 5.63 | 5.86 | 5.63 | 5.86 | 5.86 | -5.18% | 33,588 |
| Sep 17, 2026 | 6.18 | 6.52 | 5.97 | 6.18 | 6.18 | 5.28% | 10,954 |
| Sep 16, 2026 | 6.50 | 6.50 | 5.86 | 5.87 | 5.87 | -3.77% | 30,237 |
| Sep 15, 2026 | 6.25 | 6.41 | 6.10 | 6.10 | 6.10 | -2.71% | 23,020 |
| Sep 14, 2026 | 6.56 | 6.80 | 6.27 | 6.27 | 6.27 | -4.49% | 10,543 |
| Sep 11, 2026 | 6.28 | 6.83 | 6.24 | 6.57 | 6.57 | 4.04% | 56,362 |
| Sep 10, 2026 | 7.08 | 7.53 | 6.31 | 6.31 | 6.31 | -14.32% | 109,865 |
| Sep 9, 2026 | 6.76 | 7.60 | 6.76 | 7.37 | 7.37 | 5.52% | 186,423 |
| Sep 8, 2026 | 7.53 | 7.66 | 6.72 | 6.98 | 6.98 | -7.92% | 139,067 |
| Sep 4, 2026 | 7.41 | 7.76 | 7.23 | 7.58 | 7.58 | - | 43,788 |
| Sep 3, 2026 | 7.77 | 7.82 | 7.57 | 7.58 | 7.58 | -2.26% | 6,302 |
| Sep 2, 2026 | 7.74 | 8.28 | 7.68 | 7.76 | 7.76 | 1.91% | 69,752 |
| Sep 1, 2026 | 7.57 | 7.82 | 7.34 | 7.61 | 7.61 | 7.64% | 16,443 |
| Aug 31, 2026 | 7.36 | 7.49 | 7.07 | 7.07 | 7.07 | -6.61% | 6,543 |
| 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% | 13,180 |
| Aug 20, 2026 | 8.03 | 8.10 | 7.65 | 8.00 | 8.00 | 3.09% | 42,894 |