5 DAY PERFORMANCE
+49.74%
1 MONTH PERFORMANCE
+23.83%
3 MONTH PERFORMANCE
+18.77%
6 MONTH PERFORMANCE
-24.85%
YEAR-TO-DATE PERFORMANCE
+39.06%
Kestrel Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.47 | $10.70 (2.2%) | $10.98 | $10.38 | 4.21 K | $83.15 M |
| 05/05/2026 | $9.77 | $10.37 (6.14%) | $10.43 | $9.77 | 10.83 K | $80.28 M |
| 05/04/2026 | $10.04 | $9.75 (-2.89%) | $10.40 | $9.25 | 26.92 K | $75.48 M |
| 05/01/2026 | $9.48 | $9.51 (0.32%) | $10.07 | $9.48 | 12.00 K | $73.63 M |
| 04/30/2026 | $9.37 | $9.72 (3.74%) | $9.72 | $9.37 | 9.33 K | $75.25 M |
| 04/29/2026 | $9.98 | $9.64 (-3.41%) | $10.11 | $9.35 | 26.14 K | $74.63 M |
| 04/28/2026 | $10.11 | $10.10 (-0.1%) | $10.49 | $9.98 | 14.10 K | $78.19 M |
| 04/27/2026 | $9.95 | $10.28 (3.32%) | $10.54 | $9.95 | 19.75 K | $79.59 M |
| 04/24/2026 | $10.35 | $9.82 (-5.12%) | $10.60 | $9.82 | 8.20 K | $76.03 M |
| 04/23/2026 | $10.03 | $10.45 (4.19%) | $11.00 | $9.96 | 16.81 K | $80.90 M |
| 04/22/2026 | $11.23 | $10.45 (-6.95%) | $11.23 | $10.28 | 12.00 K | $80.90 M |
| 04/21/2026 | $11.55 | $10.86 (-5.97%) | $11.55 | $10.86 | 4.30 K | $84.08 M |
| 04/20/2026 | $11.95 | $11.63 (-2.68%) | $11.95 | $11.58 | 15.31 K | $90.04 M |
| 04/17/2026 | $11.09 | $11.62 (4.78%) | $11.87 | $10.88 | 20.21 K | $89.96 M |
| 04/16/2026 | $11.22 | $10.95 (-2.41%) | $11.22 | $10.79 | 7.50 K | $84.77 M |
| 04/15/2026 | $11.35 | $11.10 (-2.2%) | $11.35 | $10.95 | 21.12 K | $85.94 M |
| 04/14/2026 | $11.41 | $11.53 (1.05%) | $12.06 | $10.82 | 27.00 K | $89.26 M |
| 04/13/2026 | $11.48 | $11.96 (4.18%) | $11.96 | $11.30 | 20.13 K | $92.59 M |
| 04/10/2026 | $11.70 | $11.32 (-3.25%) | $11.73 | $11.30 | 7.74 K | $87.64 M |
| 04/09/2026 | $10.91 | $12.05 (10.45%) | $12.05 | $10.91 | 9.35 K | $93.29 M |
| 04/08/2026 | $11.39 | $11.28 (-0.97%) | $11.45 | $10.96 | 14.70 K | $87.33 M |
| 04/07/2026 | $11.29 | $11.12 (-1.51%) | $11.89 | $11.05 | 17.24 K | $86.09 M |
| 04/06/2026 | $11.06 | $11.50 (3.98%) | $11.74 | $10.74 | 12.94 K | $89.03 M |
| 04/02/2026 | $11.40 | $11.08 (-2.81%) | $11.56 | $11.06 | 7.04 K | $85.78 M |
| 04/01/2026 | $11.21 | $12.18 (8.65%) | $12.28 | $10.81 | 16.53 K | $94.30 M |
| 03/31/2026 | $10.81 | $10.80 (-0.09%) | $10.92 | $10.17 | 19.13 K | $83.61 M |
| 03/30/2026 | $10.79 | $11.00 (1.95%) | $11.06 | $10.70 | 15.93 K | $85.16 M |
| 03/27/2026 | $10.67 | $10.59 (-0.75%) | $11.53 | $10.51 | 26.00 K | $81.99 M |
| 03/26/2026 | $11.11 | $10.85 (-2.34%) | $11.16 | $10.57 | 13.90 K | $84.00 M |
| 03/25/2026 | $10.90 | $10.97 (0.64%) | $11.30 | $10.60 | 12.62 K | $84.93 M |
| 03/24/2026 | $9.90 | $11.01 (11.21%) | $11.13 | $9.61 | 30.20 K | $85.24 M |
| 03/23/2026 | $10.24 | $9.75 (-4.79%) | $10.24 | $9.31 | 22.83 K | $75.48 M |
| 03/20/2026 | $9.42 | $9.85 (4.56%) | $10.00 | $9.16 | 55.51 K | $76.26 M |
| 03/19/2026 | $9.43 | $9.43 (0%) | $9.43 | $9.01 | 21.72 K | $73.01 M |
| 03/18/2026 | $10.28 | $9.96 (-3.11%) | $10.28 | $9.52 | 13.70 K | $77.11 M |
| 03/17/2026 | $10.53 | $10.26 (-2.56%) | $10.69 | $10.25 | 11.80 K | $79.43 M |
| 03/16/2026 | $10.98 | $10.68 (-2.73%) | $11.00 | $10.36 | 6.13 K | $82.68 M |
| 03/13/2026 | $10.81 | $10.48 (-3.05%) | $11.10 | $9.88 | 43.30 K | $81.14 M |
| 03/12/2026 | $11.42 | $11.00 (-3.68%) | $11.42 | $10.37 | 27.20 K | $85.16 M |
| 03/11/2026 | $12.42 | $11.43 (-7.97%) | $12.42 | $11.27 | 13.33 K | $88.49 M |
| 03/10/2026 | $14.38 | $12.59 (-12.45%) | $14.47 | $12.18 | 69.30 K | $97.47 M |
| 03/09/2026 | $15.00 | $14.24 (-5.07%) | $15.08 | $14.10 | 58.34 K | $110.25 M |
| 03/06/2026 | $15.60 | $15.24 (-2.31%) | $15.93 | $15.23 | 14.70 K | $117.99 M |
| 03/05/2026 | $15.44 | $15.82 (2.46%) | $15.94 | $14.88 | 19.22 K | $122.48 M |
| 03/04/2026 | $15.46 | $15.94 (3.1%) | $15.99 | $15.15 | 20.80 K | $123.41 M |
| 03/03/2026 | $15.56 | $15.75 (1.22%) | $15.88 | $15.29 | 16.11 K | $121.94 M |
| 03/02/2026 | $15.13 | $15.64 (3.37%) | $15.64 | $15.00 | 20.82 K | $121.08 M |
| 02/27/2026 | $15.15 | $15.39 (1.58%) | $15.60 | $15.00 | 15.92 K | $119.15 M |
| 02/26/2026 | $15.15 | $15.38 (1.52%) | $15.41 | $14.75 | 14.60 K | $119.07 M |
| 02/25/2026 | $13.53 | $15.13 (11.83%) | $15.19 | $13.53 | 23.81 K | $117.14 M |
| 02/24/2026 | $13.20 | $13.50 (2.27%) | $13.50 | $12.85 | 8.20 K | $104.52 M |
| 02/23/2026 | $12.84 | $13.21 (2.88%) | $13.53 | $12.58 | 15.51 K | $102.27 M |
| 02/20/2026 | $12.05 | $12.99 (7.8%) | $13.11 | $11.88 | 46.10 K | $100.57 M |
| 02/19/2026 | $12.00 | $12.15 (1.25%) | $12.39 | $11.81 | 16.52 K | $94.06 M |
| 02/18/2026 | $11.51 | $11.98 (4.08%) | $11.98 | $11.50 | 4.00 K | $92.75 M |
| 02/17/2026 | $11.80 | $11.91 (0.93%) | $12.04 | $11.76 | 4.23 K | $92.21 M |
| 02/13/2026 | $12.00 | $11.84 (-1.33%) | $12.12 | $11.27 | 16.30 K | $91.66 M |
| 02/12/2026 | $12.00 | $11.91 (-0.75%) | $12.00 | $11.26 | 20.84 K | $92.21 M |
| 02/11/2026 | $11.71 | $12.05 (2.9%) | $12.05 | $11.59 | 3.61 K | $93.29 M |
| 02/10/2026 | $11.72 | $11.89 (1.45%) | $11.98 | $11.54 | 3.70 K | $92.05 M |
| 02/09/2026 | $11.95 | $11.85 (-0.84%) | $12.20 | $11.79 | 7.30 K | $91.74 M |
| 02/06/2026 | $11.40 | $11.99 (5.18%) | $12.02 | $11.40 | 7.00 K | $92.83 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.
