5 DAY PERFORMANCE
+18.77%
1 MONTH PERFORMANCE
+28.99%
3 MONTH PERFORMANCE
+46.05%
6 MONTH PERFORMANCE
+39.20%
YEAR-TO-DATE PERFORMANCE
+39.06%
1 YEAR PERFORMANCE
-41.16%
Kestrel Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.19 | $11.46 (2.41%) | $11.52 | $11.19 | 5.90 K | $88.84 M |
| 06/18/2026 | $11.87 | $11.99 (1.01%) | $11.99 | $11.25 | 8.10 K | $92.95 M |
| 06/17/2026 | $11.71 | $11.76 (0.43%) | $11.97 | $11.59 | 7.03 K | $91.17 M |
| 06/16/2026 | $12.13 | $11.56 (-4.7%) | $12.13 | $11.32 | 6.43 K | $89.62 M |
| 06/15/2026 | $11.90 | $11.10 (-6.72%) | $12.74 | $10.83 | 20.10 K | $86.05 M |
| 06/12/2026 | $10.91 | $11.68 (7.06%) | $12.25 | $10.75 | 9.40 K | $90.55 M |
| 06/11/2026 | $10.91 | $11.00 (0.82%) | $11.04 | $10.75 | 15.23 K | $85.28 M |
| 06/10/2026 | $11.79 | $11.14 (-5.51%) | $11.79 | $11.14 | 8.36 K | $86.36 M |
| 06/09/2026 | $11.99 | $11.78 (-1.75%) | $12.03 | $11.11 | 4.54 K | $91.32 M |
| 06/08/2026 | $12.25 | $11.56 (-5.63%) | $12.25 | $11.56 | 2.32 K | $89.62 M |
| 06/05/2026 | $12.12 | $11.93 (-1.57%) | $12.12 | $11.43 | 5.31 K | $92.49 M |
| 06/04/2026 | $11.06 | $11.24 (1.63%) | $11.49 | $11.06 | 3.62 K | $87.14 M |
| 06/03/2026 | $11.07 | $11.46 (3.52%) | $11.51 | $11.03 | 6.25 K | $88.84 M |
| 06/02/2026 | $11.00 | $11.70 (6.36%) | $11.70 | $11.00 | 3.24 K | $90.70 M |
| 06/01/2026 | $10.51 | $11.50 (9.42%) | $11.50 | $10.51 | 5.50 K | $89.15 M |
| 05/29/2026 | $11.86 | $11.24 (-5.23%) | $11.86 | $10.89 | 6.55 K | $87.14 M |
| 05/28/2026 | $10.55 | $11.92 (12.99%) | $11.92 | $10.55 | 6.40 K | $92.41 M |
| 05/27/2026 | $11.01 | $10.83 (-1.63%) | $11.02 | $10.51 | 3.00 K | $83.96 M |
| 05/26/2026 | $11.19 | $11.15 (-0.36%) | $11.19 | $10.67 | 6.60 K | $86.44 M |
| 05/22/2026 | $11.08 | $11.04 (-0.36%) | $11.08 | $10.53 | 2.80 K | $85.59 M |
| 05/21/2026 | $11.66 | $11.42 (-2.06%) | $11.66 | $10.88 | 4.20 K | $88.53 M |
| 05/20/2026 | $11.37 | $11.70 (2.9%) | $11.89 | $11.34 | 4.90 K | $90.70 M |
| 05/19/2026 | $11.44 | $12.15 (6.21%) | $12.17 | $11.08 | 7.23 K | $94.19 M |
| 05/18/2026 | $11.71 | $11.85 (1.2%) | $11.87 | $11.69 | 4.20 K | $91.87 M |
| 05/15/2026 | $11.00 | $10.51 (-4.45%) | $11.55 | $10.51 | 5.64 K | $81.48 M |
| 05/14/2026 | $11.25 | $11.73 (4.27%) | $11.73 | $10.50 | 3.41 K | $90.94 M |
| 05/13/2026 | $11.00 | $11.31 (2.82%) | $11.39 | $10.63 | 7.15 K | $87.68 M |
| 05/12/2026 | $11.79 | $11.21 (-4.92%) | $11.92 | $11.21 | 6.90 K | $86.90 M |
| 05/11/2026 | $10.75 | $11.66 (8.47%) | $11.67 | $10.75 | 5.71 K | $90.39 M |
| 05/08/2026 | $10.44 | $11.87 (13.7%) | $12.20 | $10.44 | 10.20 K | $92.02 M |
| 05/07/2026 | $10.90 | $11.15 (2.29%) | $11.19 | $10.78 | 4.80 K | $86.44 M |
| 05/06/2026 | $10.47 | $11.07 (5.73%) | $11.19 | $10.35 | 13.90 K | $85.82 M |
| 05/05/2026 | $9.77 | $10.37 (6.14%) | $10.43 | $9.77 | 10.83 K | $80.39 M |
| 05/04/2026 | $10.04 | $9.75 (-2.89%) | $10.40 | $9.25 | 26.92 K | $75.59 M |
| 05/01/2026 | $9.48 | $9.51 (0.32%) | $10.07 | $9.48 | 12.00 K | $73.73 M |
| 04/30/2026 | $9.37 | $9.72 (3.74%) | $9.72 | $9.37 | 9.33 K | $75.35 M |
| 04/29/2026 | $9.98 | $9.64 (-3.41%) | $10.11 | $9.35 | 26.14 K | $74.73 M |
| 04/28/2026 | $10.11 | $10.10 (-0.1%) | $10.49 | $9.98 | 14.10 K | $78.30 M |
| 04/27/2026 | $9.95 | $10.28 (3.32%) | $10.54 | $9.95 | 19.75 K | $79.69 M |
| 04/24/2026 | $10.35 | $9.82 (-5.12%) | $10.60 | $9.82 | 8.20 K | $76.13 M |
| 04/23/2026 | $10.03 | $10.45 (4.19%) | $11.00 | $9.96 | 16.81 K | $81.01 M |
| 04/22/2026 | $11.23 | $10.45 (-6.95%) | $11.23 | $10.28 | 12.00 K | $81.01 M |
| 04/21/2026 | $11.55 | $10.86 (-5.97%) | $11.55 | $10.86 | 4.30 K | $84.19 M |
| 04/20/2026 | $11.95 | $11.63 (-2.68%) | $11.95 | $11.58 | 15.31 K | $90.16 M |
| 04/17/2026 | $11.09 | $11.62 (4.78%) | $11.87 | $10.88 | 20.21 K | $90.08 M |
| 04/16/2026 | $11.22 | $10.95 (-2.41%) | $11.22 | $10.79 | 7.50 K | $84.89 M |
| 04/15/2026 | $11.35 | $11.10 (-2.2%) | $11.35 | $10.95 | 21.12 K | $86.05 M |
| 04/14/2026 | $11.41 | $11.53 (1.05%) | $12.06 | $10.82 | 27.00 K | $89.39 M |
| 04/13/2026 | $11.48 | $11.96 (4.18%) | $11.96 | $11.30 | 20.13 K | $92.72 M |
| 04/10/2026 | $11.70 | $11.32 (-3.25%) | $11.73 | $11.30 | 7.74 K | $87.76 M |
| 04/09/2026 | $10.91 | $12.05 (10.45%) | $12.05 | $10.91 | 9.35 K | $93.42 M |
| 04/08/2026 | $11.39 | $11.28 (-0.97%) | $11.45 | $10.96 | 14.70 K | $87.45 M |
| 04/07/2026 | $11.29 | $11.12 (-1.51%) | $11.89 | $11.05 | 17.24 K | $86.21 M |
| 04/06/2026 | $11.06 | $11.50 (3.98%) | $11.74 | $10.74 | 12.94 K | $89.15 M |
| 04/02/2026 | $11.40 | $11.08 (-2.81%) | $11.56 | $11.06 | 7.04 K | $85.90 M |
| 04/01/2026 | $11.21 | $12.18 (8.65%) | $12.28 | $10.81 | 16.53 K | $94.42 M |
| 03/31/2026 | $10.81 | $10.80 (-0.09%) | $10.92 | $10.17 | 19.13 K | $83.73 M |
| 03/30/2026 | $10.79 | $11.00 (1.95%) | $11.06 | $10.70 | 15.93 K | $85.28 M |
| 03/27/2026 | $10.67 | $10.59 (-0.75%) | $11.53 | $10.51 | 26.00 K | $82.10 M |
| 03/26/2026 | $11.11 | $10.85 (-2.34%) | $11.16 | $10.57 | 13.90 K | $84.11 M |
| 03/25/2026 | $10.90 | $10.97 (0.64%) | $11.30 | $10.60 | 12.62 K | $85.04 M |
| 03/24/2026 | $9.90 | $11.01 (11.21%) | $11.13 | $9.61 | 30.20 K | $85.35 M |
| 03/23/2026 | $10.24 | $9.75 (-4.79%) | $10.24 | $9.31 | 22.83 K | $75.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
