Kestrel Group Ltd KG
NASDAQ · United States · Finance
$5.24+0.16 (+3.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.24 | +5.43% | $5.24 | $5.24 | $4.68 | 19.30K |
| 2026-10-01 | $4.97 | -6.40% | $5.27 | $5.27 | $4.97 | 5.90K |
| 2026-09-30 | $5.31 | +0.57% | $5.25 | $5.44 | $5.25 | 1.30K |
| 2026-09-29 | $5.28 | +2.92% | $5.21 | $5.42 | $5.21 | 7.40K |
| 2026-09-28 | $5.13 | +1.79% | $5.54 | $5.54 | $4.82 | 24.50K |
| 2026-09-25 | $5.04 | -8.86% | $5.59 | $5.66 | $5.04 | 27.90K |
| 2026-09-24 | $5.53 | +6.76% | $5.30 | $5.53 | $5.05 | 9.40K |
| 2026-09-23 | $5.18 | -3.72% | $5.18 | $5.18 | $5.18 | 1.10K |
| 2026-09-22 | $5.38 | -3.76% | $5.60 | $5.60 | $5.15 | 14.20K |
| 2026-09-21 | $5.59 | -4.61% | $5.82 | $5.89 | $5.51 | 9.20K |
| 2026-09-18 | $5.86 | -5.18% | $5.63 | $5.86 | $5.63 | 33.60K |
| 2026-09-17 | $6.18 | +5.28% | $6.18 | $6.52 | $5.97 | 11.00K |
| 2026-09-16 | $5.87 | -3.77% | $6.50 | $6.50 | $5.86 | 30.20K |
| 2026-09-15 | $6.10 | -2.71% | $6.25 | $6.41 | $6.10 | 23.00K |
| 2026-09-14 | $6.27 | -4.57% | $6.56 | $6.80 | $6.27 | 10.50K |
| 2026-09-11 | $6.57 | +4.12% | $6.28 | $6.83 | $6.24 | 56.40K |
| 2026-09-10 | $6.31 | -14.38% | $7.08 | $7.53 | $6.31 | 109.90K |
| 2026-09-09 | $7.37 | +5.59% | $6.76 | $7.60 | $6.76 | 186.40K |
| 2026-09-08 | $6.98 | -7.92% | $7.53 | $7.66 | $6.72 | 139.10K |
| 2026-09-04 | $7.58 | 0.00% | $7.41 | $7.76 | $7.23 | 43.80K |
| 2026-09-03 | $7.58 | -2.32% | $7.77 | $7.82 | $7.57 | 6.30K |
| 2026-09-02 | $7.76 | +1.97% | $7.74 | $8.28 | $7.68 | 69.80K |
| 2026-09-01 | $7.61 | +7.64% | $7.57 | $7.82 | $7.34 | 16.40K |
| 2026-08-31 | $7.07 | -6.61% | $7.36 | $7.49 | $7.07 | 6.50K |
| 2026-08-28 | $7.57 | -0.13% | $7.35 | $7.69 | $7.35 | 34.10K |
| 2026-08-27 | $7.58 | +1.74% | $7.56 | $8.00 | $7.25 | 9.60K |
| 2026-08-26 | $7.45 | -0.80% | $7.74 | $7.78 | $7.45 | 22.60K |
| 2026-08-25 | $7.51 | -3.96% | $7.84 | $7.84 | $7.51 | 8.30K |
| 2026-08-24 | $7.82 | +1.43% | $7.92 | $8.00 | $7.30 | 9.80K |
| 2026-08-21 | $7.71 | -3.62% | $7.96 | $8.17 | $7.55 | 13.20K |
| 2026-08-20 | $8.00 | +3.09% | $8.03 | $8.10 | $7.65 | 42.90K |
| 2026-08-19 | $7.76 | -3.00% | $7.75 | $8.14 | $7.75 | 9.50K |
| 2026-08-18 | $8.00 | +5.26% | $7.71 | $8.00 | $7.71 | 4.40K |
| 2026-08-17 | $7.60 | -3.68% | $7.74 | $8.01 | $7.51 | 12.90K |
| 2026-08-14 | $7.89 | +2.07% | $7.80 | $8.08 | $7.80 | 7.00K |
| 2026-08-13 | $7.73 | -8.84% | $8.50 | $8.66 | $7.61 | 18.80K |
| 2026-08-12 | $8.48 | -3.53% | $9.30 | $9.32 | $8.48 | 15.90K |
| 2026-08-11 | $8.79 | +2.21% | $8.70 | $9.05 | $8.70 | 32.70K |
| 2026-08-10 | $8.60 | -2.49% | $9.02 | $9.02 | $8.56 | 14.40K |
| 2026-08-07 | $8.82 | -1.01% | $9.10 | $9.67 | $8.77 | 24.30K |
| 2026-08-06 | $8.91 | +1.25% | $9.40 | $9.49 | $8.55 | 7.00K |
| 2026-08-05 | $8.80 | -2.33% | $8.96 | $9.30 | $8.80 | 5.90K |
| 2026-08-04 | $9.01 | +5.75% | $9.02 | $9.95 | $8.71 | 20.40K |
| 2026-08-03 | $8.52 | -3.95% | $9.09 | $9.09 | $8.52 | 2.60K |
| 2026-07-31 | $8.87 | +3.50% | $8.54 | $8.95 | $8.50 | 5.90K |
| 2026-07-30 | $8.57 | +1.42% | $8.28 | $9.12 | $8.28 | 3.50K |
| 2026-07-29 | $8.45 | -2.76% | $8.76 | $9.04 | $8.45 | 11.80K |
| 2026-07-28 | $8.69 | -3.01% | $8.54 | $9.19 | $8.54 | 17.30K |
| 2026-07-27 | $8.96 | -1.65% | $9.01 | $9.16 | $8.78 | 8.20K |
| 2026-07-24 | $9.11 | 0.00% | $9.25 | $9.85 | $9.06 | 42.00K |
| 2026-07-23 | $9.11 | -0.44% | $9.40 | $9.40 | $8.79 | 8.40K |
| 2026-07-22 | $9.15 | -4.69% | $9.30 | $9.32 | $9.15 | 13.90K |
| 2026-07-21 | $9.60 | +0.21% | $9.50 | $10.10 | $9.46 | 18.00K |
| 2026-07-20 | $9.58 | +4.13% | $9.57 | $9.75 | $9.25 | 10.40K |
| 2026-07-17 | $9.20 | -6.50% | $9.26 | $9.68 | $9.10 | 16.70K |
| 2026-07-16 | $9.84 | -0.10% | $9.85 | $9.95 | $9.56 | 11.40K |
| 2026-07-15 | $9.85 | -1.20% | $9.87 | $10.07 | $9.76 | 14.90K |
| 2026-07-14 | $9.97 | +1.94% | $9.96 | $10.18 | $9.80 | 23.50K |
| 2026-07-13 | $9.78 | -4.59% | $10.52 | $10.52 | $9.75 | 11.60K |
| 2026-07-10 | $10.25 | -2.10% | $10.33 | $10.60 | $10.25 | 8.00K |
| 2026-07-09 | $10.47 | +3.36% | $9.80 | $10.61 | $9.80 | 17.90K |
| 2026-07-08 | $10.13 | -2.78% | $10.35 | $10.39 | $9.90 | 11.80K |
| 2026-07-07 | $10.42 | 0.00% | $10.28 | $10.52 | $9.94 | 17.60K |
| 2026-07-06 | $10.42 | +2.56% | $10.18 | $11.48 | $10.11 | 17.40K |
| 2026-07-02 | $10.16 | +7.17% | $9.63 | $10.98 | $9.51 | 26.70K |
| 2026-07-01 | $9.48 | +5.33% | $8.76 | $9.48 | $8.76 | 37.00K |
| 2026-06-30 | $9.00 | +2.27% | $8.65 | $9.19 | $8.65 | 22.20K |
| 2026-06-29 | $8.80 | -7.56% | $9.61 | $9.61 | $8.22 | 39.30K |
| 2026-06-26 | $9.52 | -12.74% | $11.13 | $11.13 | $9.52 | 268.30K |
| 2026-06-25 | $10.91 | +0.55% | $11.24 | $11.54 | $10.87 | 16.90K |
| 2026-06-24 | $10.85 | -7.26% | $11.23 | $11.32 | $10.85 | 6.60K |
| 2026-06-23 | $11.70 | +2.09% | $11.15 | $11.72 | $10.90 | 7.30K |
| 2026-06-22 | $11.46 | -4.42% | $11.19 | $11.52 | $11.19 | 5.90K |
| 2026-06-18 | $11.99 | +1.96% | $11.87 | $11.99 | $11.25 | 8.10K |
| 2026-06-17 | $11.76 | +1.73% | $11.71 | $11.97 | $11.59 | 7.00K |
| 2026-06-16 | $11.56 | +4.14% | $12.13 | $12.13 | $11.32 | 6.40K |
| 2026-06-15 | $11.10 | -4.97% | $11.90 | $12.74 | $10.83 | 20.10K |
| 2026-06-12 | $11.68 | +6.18% | $10.91 | $12.25 | $10.75 | 9.40K |
| 2026-06-11 | $11.00 | -1.26% | $10.91 | $11.04 | $10.75 | 15.20K |
| 2026-06-10 | $11.14 | -5.43% | $11.79 | $11.79 | $11.14 | 8.30K |
| 2026-06-09 | $11.78 | +1.90% | $11.99 | $12.03 | $11.11 | 4.50K |
| 2026-06-08 | $11.56 | -3.10% | $12.25 | $12.25 | $11.56 | 2.30K |
| 2026-06-05 | $11.93 | +6.14% | $12.12 | $12.12 | $11.43 | 5.30K |
| 2026-06-04 | $11.24 | -1.92% | $11.06 | $11.49 | $11.06 | 3.60K |
| 2026-06-03 | $11.46 | -2.05% | $11.07 | $11.51 | $11.03 | 6.20K |
| 2026-06-02 | $11.70 | +1.74% | $11.00 | $11.70 | $11.00 | 3.20K |
| 2026-06-01 | $11.50 | +2.31% | $10.51 | $11.50 | $10.51 | 5.50K |
| 2026-05-29 | $11.24 | -5.70% | $11.86 | $11.86 | $10.89 | 6.50K |
| 2026-05-28 | $11.92 | +10.06% | $10.55 | $11.92 | $10.55 | 6.40K |
| 2026-05-27 | $10.83 | -2.87% | $11.01 | $11.02 | $10.51 | 3.00K |