Skip to main content
Kestrel Group Ltd (KG)
NASDAQ: KG · Real-Time Price · USD
14.14
-1.10 (-7.22%)
At close: Mar 9, 2026, 4:00 PM EDT
14.24
+0.10 (0.71%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Kestrel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.0015.0814.1714.12--7.35%38,402
Mar 6, 202615.6015.9315.2315.2415.24-3.67%14,687
Mar 5, 202615.4415.9414.8815.8215.82-0.75%19,216
Mar 4, 202615.4615.9915.1515.9415.941.21%20,774
Mar 3, 202615.5615.8815.2915.7515.750.70%16,104
Mar 2, 202615.1315.6415.0015.6415.641.62%20,819
Feb 27, 202615.1515.6015.0015.3915.390.07%15,916
Feb 26, 202615.1515.4114.7515.3815.381.65%14,582
Feb 25, 202613.5315.1913.5315.1315.1312.07%23,807
Feb 24, 202613.2013.5012.8513.5013.502.20%8,204
Feb 23, 202612.8413.5312.5813.2113.211.69%15,509
Feb 20, 202612.0513.1111.8812.9912.996.91%46,061
Feb 19, 202612.0012.3911.8112.1512.151.42%16,520
Feb 18, 202611.5111.9811.5011.9811.980.59%4,004
Feb 17, 202611.8012.0411.7611.9111.910.59%4,225
Feb 13, 202612.0012.1211.2711.8411.84-0.59%16,275
Feb 12, 202612.0012.0011.2611.9111.91-1.16%20,844
Feb 11, 202611.7112.0511.5912.0512.051.35%3,611
Feb 10, 202611.7211.9811.5411.8911.890.34%3,658
Feb 9, 202611.9512.2011.7911.8511.85-1.17%7,287
Feb 6, 202611.4012.0211.4011.9911.996.96%6,970
Feb 5, 202610.7611.3810.3311.2111.21-7.58%10,563
Feb 4, 202612.1012.5011.9712.1312.13-2.18%10,016
Feb 3, 202612.5012.7512.1912.4012.40-0.80%11,105
Feb 2, 202611.8812.5011.6512.5012.505.31%12,809
Jan 30, 202610.4711.8710.4711.8711.8714.91%9,838
Jan 29, 202610.3510.3510.0010.3310.332.08%5,487
Jan 28, 202610.3110.349.7810.1210.12-3.62%4,783
Jan 27, 202610.3510.5010.1910.5010.503.86%4,534
Jan 26, 202610.0610.479.9010.1110.11-2.13%7,477
Jan 23, 202610.4110.5010.2310.3310.33-0.48%5,602
Jan 22, 20269.3010.389.2810.3810.3810.19%16,773
Jan 21, 20269.099.678.779.429.426.56%6,825
Jan 20, 20269.219.588.778.848.84-10.53%11,098
Jan 16, 20269.3710.749.379.889.884.77%14,570
Jan 15, 20269.499.868.549.439.43-1.46%6,013
Jan 14, 20268.839.578.659.579.5710.25%5,829
Jan 13, 20268.438.808.268.688.680.70%14,674
Jan 12, 20268.218.808.078.628.621.53%21,967
Jan 9, 20268.688.828.318.498.49-2.19%9,519
Jan 8, 20268.408.918.108.688.682.36%37,449
Jan 7, 20268.908.908.488.488.48-5.57%15,774
Jan 6, 20269.659.658.808.988.98-4.16%19,255
Jan 5, 20269.2110.119.219.379.37-0.32%24,115
Jan 2, 202610.1610.169.069.409.40-8.20%45,298
Dec 31, 20259.8110.419.5610.2410.246.44%49,495
Dec 30, 20259.5310.109.259.629.621.48%19,772
Dec 29, 202510.0610.069.409.489.48-6.97%21,820
Dec 26, 202510.4410.4710.0610.1910.19-2.39%32,690
Dec 24, 20259.9110.509.8810.4410.442.05%34,280
Dec 23, 202510.4010.5710.1310.2310.23-2.85%26,460
Dec 22, 202510.7710.7710.1010.5310.53-2.23%38,448
Dec 19, 202510.9110.9910.0010.7710.77-1.28%67,645
Dec 18, 202511.0011.1710.6010.9110.91-0.73%29,547
Dec 17, 202510.6111.1210.6110.9910.991.20%20,627
Dec 16, 202510.6810.9210.2110.8610.864.27%34,028
Dec 15, 202510.5310.639.9010.4210.420.43%42,016
Dec 12, 202510.8210.8210.0310.3710.37-2.63%44,302
Dec 11, 202511.5011.6110.5410.6510.65-7.19%54,482
Dec 10, 202512.0012.1011.2711.4811.48-4.77%49,704
Dec 9, 202512.8512.8511.7612.0512.05-4.44%62,919
Dec 8, 202513.0013.1611.7012.6112.61-3.30%52,761
Dec 5, 202513.5913.7212.9513.0413.04-4.26%30,946
Dec 4, 202514.2414.5013.4613.6213.62-5.48%22,164
Dec 3, 202512.7014.4312.7014.4114.4111.06%23,884
Dec 2, 202513.8114.0012.5512.9812.98-7.98%29,339
Dec 1, 202514.7514.7514.1014.1014.10-5.31%8,685
Nov 28, 202514.2014.9214.2014.8914.893.47%16,087
Nov 26, 202514.8614.8614.3614.3914.39-2.84%18,480
Nov 25, 202513.7614.8313.7614.8114.815.63%16,445
Nov 24, 202514.9314.9314.0014.0214.02-5.27%7,569
Nov 21, 202514.0914.8114.0914.8014.803.42%13,825
Nov 20, 202514.5014.9914.3114.3114.311.56%14,477
Nov 19, 202514.0015.0013.9914.0914.09-23,723
Nov 18, 202514.7014.7013.8714.0914.09-5.47%16,923
Nov 17, 202515.0015.7014.3014.9114.91-6.20%28,198
Nov 14, 202516.0016.1815.8915.8915.89-3.05%11,815
Nov 13, 202516.0816.3915.8516.3916.39-2.44%19,883
Nov 12, 202516.0317.4416.0116.8016.80-1.70%23,618
Nov 11, 202518.0518.4016.9717.0917.09-7.27%25,410
Nov 10, 202518.4618.5617.7518.4318.430.05%19,065
Nov 7, 202518.6319.2918.1118.4218.42-2.80%23,146
Nov 6, 202521.5722.9718.6918.9518.95-19.74%19,340
Nov 5, 202522.7823.8922.7823.6123.613.73%6,635
Nov 4, 202522.3223.2321.6722.7622.760.22%9,440
Nov 3, 202520.0023.2019.9122.7122.7114.47%21,408
Oct 31, 202521.4421.8819.7819.8419.84-6.81%13,400
Oct 30, 202523.4824.3021.1821.2921.29-9.33%12,751
Oct 29, 202524.7025.1623.4123.4823.48-5.66%6,395
Oct 28, 202526.0026.0024.3724.8924.89-5.14%27,348
Oct 27, 202525.3826.4425.3326.2426.240.15%9,357
Oct 24, 202525.9626.2825.6926.2026.200.34%6,051
Oct 23, 202525.8326.2925.6526.1126.110.31%36,816
Oct 22, 202525.6326.2225.0026.0326.030.31%13,849
Oct 21, 202525.3526.2024.9225.9525.951.96%7,078
Oct 20, 202525.0525.6025.0525.4525.451.07%8,556
Oct 17, 202524.8325.1824.5825.1825.18-0.28%22,910
Oct 16, 202525.4625.4624.6625.2525.25-0.71%28,819
Oct 15, 202525.1825.9425.1725.4325.43-1.62%17,141
Oct 14, 202525.6226.1325.0125.8525.851.49%11,109