Kestrel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.44	12.20	10.44	11.87	11.87	6.46%	8,968
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%	11,969
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
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