Kestrel Group Ltd (KG)
NASDAQ: KG · Real-Time Price · USD
9.07
+0.16 (1.81%)
At close: Aug 7, 2026, 4:00 PM EDT
8.82
-0.25 (-2.77%)
After-hours: Aug 7, 2026, 4:10 PM EDT
Kestrel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |