Kestrel Group Ltd (KG)
NASDAQ: KG · Real-Time Price · USD
10.10
-0.18 (-1.75%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Kestrel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 15.15 | 15.41 | 14.75 | 15.38 | 15.38 | 1.65% | 14,582 |
| Feb 25, 2026 | 13.53 | 15.19 | 13.53 | 15.13 | 15.13 | 12.07% | 23,807 |
| Feb 24, 2026 | 13.20 | 13.50 | 12.85 | 13.50 | 13.50 | 2.20% | 8,204 |
| Feb 23, 2026 | 12.84 | 13.53 | 12.58 | 13.21 | 13.21 | 1.69% | 15,509 |
| Feb 20, 2026 | 12.05 | 13.11 | 11.88 | 12.99 | 12.99 | 6.91% | 46,088 |
| Feb 19, 2026 | 12.00 | 12.39 | 11.81 | 12.15 | 12.15 | 1.42% | 16,520 |
| Feb 18, 2026 | 11.51 | 11.98 | 11.50 | 11.98 | 11.98 | 0.59% | 4,004 |
| Feb 17, 2026 | 11.80 | 12.04 | 11.76 | 11.91 | 11.91 | 0.59% | 4,225 |
| Feb 13, 2026 | 12.00 | 12.12 | 11.27 | 11.84 | 11.84 | -0.59% | 16,275 |
| Feb 12, 2026 | 12.00 | 12.00 | 11.26 | 11.91 | 11.91 | -1.16% | 20,844 |
| Feb 11, 2026 | 11.71 | 12.05 | 11.59 | 12.05 | 12.05 | 1.35% | 3,611 |
| Feb 10, 2026 | 11.72 | 11.98 | 11.54 | 11.89 | 11.89 | 0.34% | 3,658 |
| Feb 9, 2026 | 11.95 | 12.20 | 11.79 | 11.85 | 11.85 | -1.17% | 7,292 |
| Feb 6, 2026 | 11.40 | 12.02 | 11.40 | 11.99 | 11.99 | 6.96% | 6,970 |
| Feb 5, 2026 | 10.76 | 11.38 | 10.33 | 11.21 | 11.21 | -7.58% | 10,566 |
| Feb 4, 2026 | 12.10 | 12.50 | 11.97 | 12.13 | 12.13 | -2.18% | 10,016 |
| Feb 3, 2026 | 12.50 | 12.75 | 12.19 | 12.40 | 12.40 | -0.80% | 11,105 |
| Feb 2, 2026 | 11.88 | 12.50 | 11.65 | 12.50 | 12.50 | 5.31% | 12,809 |
| Jan 30, 2026 | 10.47 | 11.87 | 10.47 | 11.87 | 11.87 | 14.91% | 9,838 |
| Jan 29, 2026 | 10.35 | 10.35 | 10.00 | 10.33 | 10.33 | 2.08% | 5,487 |
| Jan 28, 2026 | 10.31 | 10.34 | 9.78 | 10.12 | 10.12 | -3.62% | 4,783 |
| Jan 27, 2026 | 10.35 | 10.50 | 10.19 | 10.50 | 10.50 | 3.86% | 4,534 |
| Jan 26, 2026 | 10.06 | 10.47 | 9.90 | 10.11 | 10.11 | -2.13% | 7,477 |
| Jan 23, 2026 | 10.41 | 10.50 | 10.23 | 10.33 | 10.33 | -0.48% | 5,611 |
| Jan 22, 2026 | 9.30 | 10.38 | 9.28 | 10.38 | 10.38 | 10.19% | 16,773 |
| Jan 21, 2026 | 9.09 | 9.67 | 8.77 | 9.42 | 9.42 | 6.56% | 6,825 |
| Jan 20, 2026 | 9.21 | 9.58 | 8.77 | 8.84 | 8.84 | -10.53% | 11,098 |
| Jan 16, 2026 | 9.37 | 10.74 | 9.37 | 9.88 | 9.88 | 4.77% | 14,729 |
| Jan 15, 2026 | 9.49 | 9.86 | 8.54 | 9.43 | 9.43 | -1.46% | 6,013 |
| Jan 14, 2026 | 8.83 | 9.57 | 8.65 | 9.57 | 9.57 | 10.25% | 5,830 |
| Jan 13, 2026 | 8.43 | 8.80 | 8.26 | 8.68 | 8.68 | 0.70% | 14,674 |
| Jan 12, 2026 | 8.21 | 8.80 | 8.07 | 8.62 | 8.62 | 1.53% | 21,967 |
| Jan 9, 2026 | 8.68 | 8.82 | 8.31 | 8.49 | 8.49 | -2.19% | 9,519 |
| Jan 8, 2026 | 8.40 | 8.91 | 8.10 | 8.68 | 8.68 | 2.36% | 37,449 |
| Jan 7, 2026 | 8.90 | 8.90 | 8.48 | 8.48 | 8.48 | -5.57% | 15,774 |
| Jan 6, 2026 | 9.65 | 9.65 | 8.80 | 8.98 | 8.98 | -4.16% | 19,255 |
| Jan 5, 2026 | 9.21 | 10.11 | 9.21 | 9.37 | 9.37 | -0.32% | 24,115 |
| Jan 2, 2026 | 10.16 | 10.16 | 9.06 | 9.40 | 9.40 | -8.20% | 45,298 |
| Dec 31, 2025 | 9.81 | 10.41 | 9.56 | 10.24 | 10.24 | 6.44% | 49,495 |
| Dec 30, 2025 | 9.53 | 10.10 | 9.25 | 9.62 | 9.62 | 1.48% | 19,772 |
| Dec 29, 2025 | 10.06 | 10.06 | 9.40 | 9.48 | 9.48 | -6.97% | 21,820 |
| Dec 26, 2025 | 10.44 | 10.47 | 10.06 | 10.19 | 10.19 | -2.39% | 32,690 |
| Dec 24, 2025 | 9.91 | 10.50 | 9.88 | 10.44 | 10.44 | 2.05% | 34,280 |
| Dec 23, 2025 | 10.40 | 10.57 | 10.13 | 10.23 | 10.23 | -2.85% | 26,460 |
| Dec 22, 2025 | 10.77 | 10.77 | 10.10 | 10.53 | 10.53 | -2.23% | 38,448 |
| Dec 19, 2025 | 10.91 | 10.99 | 10.00 | 10.77 | 10.77 | -1.28% | 67,660 |
| Dec 18, 2025 | 11.00 | 11.17 | 10.60 | 10.91 | 10.91 | -0.73% | 29,547 |
| Dec 17, 2025 | 10.61 | 11.12 | 10.61 | 10.99 | 10.99 | 1.20% | 20,627 |
| Dec 16, 2025 | 10.68 | 10.92 | 10.21 | 10.86 | 10.86 | 4.27% | 34,028 |
| Dec 15, 2025 | 10.53 | 10.63 | 9.90 | 10.42 | 10.42 | 0.43% | 42,016 |
| Dec 12, 2025 | 10.82 | 10.82 | 10.03 | 10.37 | 10.37 | -2.63% | 44,302 |
| Dec 11, 2025 | 11.50 | 11.61 | 10.54 | 10.65 | 10.65 | -7.19% | 54,482 |
| Dec 10, 2025 | 12.00 | 12.10 | 11.27 | 11.48 | 11.48 | -4.77% | 49,704 |
| Dec 9, 2025 | 12.85 | 12.85 | 11.76 | 12.05 | 12.05 | -4.44% | 62,919 |
| Dec 8, 2025 | 13.00 | 13.16 | 11.70 | 12.61 | 12.61 | -3.30% | 52,761 |
| Dec 5, 2025 | 13.59 | 13.72 | 12.95 | 13.04 | 13.04 | -4.26% | 30,946 |
| Dec 4, 2025 | 14.24 | 14.50 | 13.46 | 13.62 | 13.62 | -5.48% | 22,164 |
| Dec 3, 2025 | 12.70 | 14.43 | 12.70 | 14.41 | 14.41 | 11.06% | 23,884 |