5 DAY PERFORMANCE
+60.54%
1 MONTH PERFORMANCE
+36.66%
3 MONTH PERFORMANCE
+27.71%
6 MONTH PERFORMANCE
+18.77%
YEAR-TO-DATE PERFORMANCE
+39.06%
1 YEAR PERFORMANCE
-50.28%
Kestrel Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.10 | $9.30 (2.2%) | $9.47 | $8.99 | 7.24 K | $72.59 M |
| 08/06/2026 | $9.40 | $8.91 (-5.21%) | $9.49 | $8.55 | 7.00 K | $69.39 M |
| 08/05/2026 | $8.96 | $8.80 (-1.79%) | $9.30 | $8.80 | 5.90 K | $68.54 M |
| 08/04/2026 | $9.02 | $9.01 (-0.11%) | $9.95 | $8.71 | 20.42 K | $70.17 M |
| 08/03/2026 | $9.09 | $8.52 (-6.27%) | $9.09 | $8.52 | 2.60 K | $66.36 M |
| 07/31/2026 | $8.54 | $8.87 (3.86%) | $8.95 | $8.50 | 5.90 K | $68.76 M |
| 07/30/2026 | $8.28 | $8.57 (3.5%) | $9.12 | $8.28 | 3.51 K | $66.44 M |
| 07/29/2026 | $8.76 | $8.45 (-3.54%) | $9.04 | $8.45 | 11.81 K | $65.51 M |
| 07/28/2026 | $8.54 | $8.69 (1.76%) | $9.19 | $8.54 | 17.30 K | $67.37 M |
| 07/27/2026 | $9.01 | $8.96 (-0.55%) | $9.15 | $8.78 | 8.20 K | $69.46 M |
| 07/24/2026 | $9.25 | $9.11 (-1.51%) | $9.85 | $9.06 | 42.01 K | $70.62 M |
| 07/23/2026 | $9.40 | $9.11 (-3.09%) | $9.40 | $8.79 | 8.41 K | $70.62 M |
| 07/22/2026 | $9.30 | $9.15 (-1.61%) | $9.32 | $9.15 | 13.90 K | $70.93 M |
| 07/21/2026 | $9.50 | $9.60 (1.05%) | $10.10 | $9.46 | 18.00 K | $74.42 M |
| 07/20/2026 | $9.57 | $9.57 (0%) | $9.75 | $9.25 | 10.43 K | $74.19 M |
| 07/17/2026 | $9.26 | $9.20 (-0.65%) | $9.68 | $9.10 | 16.70 K | $71.32 M |
| 07/16/2026 | $9.85 | $9.84 (-0.1%) | $9.95 | $9.56 | 11.41 K | $76.28 M |
| 07/15/2026 | $9.87 | $9.85 (-0.2%) | $10.07 | $9.76 | 14.90 K | $76.36 M |
| 07/14/2026 | $9.96 | $9.97 (0.1%) | $10.18 | $9.80 | 23.50 K | $77.29 M |
| 07/13/2026 | $10.52 | $9.78 (-7.03%) | $10.52 | $9.75 | 11.64 K | $75.82 M |
| 07/10/2026 | $10.33 | $10.25 (-0.77%) | $10.60 | $10.25 | 8.00 K | $79.46 M |
| 07/09/2026 | $9.80 | $10.47 (6.84%) | $10.61 | $9.80 | 17.93 K | $81.17 M |
| 07/08/2026 | $10.35 | $10.13 (-2.13%) | $10.39 | $9.90 | 11.80 K | $78.53 M |
| 07/07/2026 | $10.28 | $10.42 (1.36%) | $10.52 | $9.94 | 17.60 K | $80.78 M |
| 07/06/2026 | $10.18 | $10.42 (2.36%) | $11.48 | $10.11 | 17.42 K | $80.78 M |
| 07/02/2026 | $9.63 | $10.16 (5.5%) | $10.98 | $9.51 | 26.70 K | $78.76 M |
| 07/01/2026 | $8.76 | $9.48 (8.22%) | $9.48 | $8.76 | 37.04 K | $73.49 M |
| 06/30/2026 | $8.65 | $9.00 (4.05%) | $9.19 | $8.65 | 22.21 K | $69.77 M |
| 06/29/2026 | $9.61 | $8.80 (-8.43%) | $9.61 | $8.22 | 39.30 K | $68.22 M |
| 06/26/2026 | $11.13 | $9.52 (-14.47%) | $11.13 | $9.52 | 268.30 K | $73.80 M |
| 06/25/2026 | $11.24 | $10.91 (-2.94%) | $11.54 | $10.87 | 16.92 K | $84.58 M |
| 06/24/2026 | $11.23 | $10.85 (-3.38%) | $11.32 | $10.85 | 6.60 K | $84.11 M |
| 06/23/2026 | $11.15 | $11.70 (4.93%) | $11.72 | $10.90 | 7.30 K | $90.70 M |
| 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 |
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.
