5 DAY PERFORMANCE
+142.59%
1 MONTH PERFORMANCE
+84.70%
3 MONTH PERFORMANCE
+18.77%
6 MONTH PERFORMANCE
+44.57%
YEAR-TO-DATE PERFORMANCE
+39.06%
1 YEAR PERFORMANCE
-51.00%
Kestrel Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.82 | $5.93 (1.89%) | $5.93 | $5.51 | 6.76 K | $45.33 M |
| 09/18/2026 | $5.63 | $5.86 (4.09%) | $5.86 | $5.63 | 33.60 K | $45.64 M |
| 09/17/2026 | $6.18 | $6.18 (0%) | $6.52 | $5.97 | 11.00 K | $48.13 M |
| 09/16/2026 | $6.50 | $5.87 (-9.69%) | $6.50 | $5.86 | 30.24 K | $45.72 M |
| 09/15/2026 | $6.25 | $6.10 (-2.4%) | $6.41 | $6.10 | 23.02 K | $47.51 M |
| 09/14/2026 | $6.56 | $6.27 (-4.42%) | $6.80 | $6.27 | 10.54 K | $48.83 M |
| 09/11/2026 | $6.28 | $6.57 (4.62%) | $6.83 | $6.24 | 56.40 K | $51.17 M |
| 09/10/2026 | $7.08 | $6.31 (-10.88%) | $7.53 | $6.31 | 109.90 K | $49.14 M |
| 09/09/2026 | $6.76 | $7.37 (9.02%) | $7.60 | $6.76 | 186.42 K | $57.40 M |
| 09/08/2026 | $7.53 | $6.98 (-7.3%) | $7.66 | $6.72 | 139.10 K | $54.36 M |
| 09/04/2026 | $7.41 | $7.58 (2.29%) | $7.76 | $7.23 | 43.80 K | $59.04 M |
| 09/03/2026 | $7.77 | $7.58 (-2.45%) | $7.82 | $7.57 | 6.30 K | $59.04 M |
| 09/02/2026 | $7.74 | $7.76 (0.26%) | $8.28 | $7.68 | 69.80 K | $60.44 M |
| 09/01/2026 | $7.57 | $7.61 (0.53%) | $7.82 | $7.34 | 16.44 K | $59.27 M |
| 08/31/2026 | $7.36 | $7.07 (-3.94%) | $7.49 | $7.07 | 6.54 K | $55.06 M |
| 08/28/2026 | $7.35 | $7.57 (2.99%) | $7.69 | $7.35 | 34.10 K | $58.96 M |
| 08/27/2026 | $7.56 | $7.58 (0.26%) | $8.00 | $7.25 | 9.60 K | $59.04 M |
| 08/26/2026 | $7.74 | $7.45 (-3.75%) | $7.78 | $7.45 | 22.60 K | $58.02 M |
| 08/25/2026 | $7.84 | $7.51 (-4.21%) | $7.84 | $7.51 | 8.32 K | $58.49 M |
| 08/24/2026 | $7.92 | $7.82 (-1.26%) | $8.00 | $7.30 | 9.83 K | $60.91 M |
| 08/21/2026 | $7.96 | $7.71 (-3.14%) | $8.17 | $7.55 | 13.20 K | $60.05 M |
| 08/20/2026 | $8.03 | $8.00 (-0.37%) | $8.10 | $7.65 | 42.90 K | $62.31 M |
| 08/19/2026 | $7.75 | $7.76 (0.13%) | $8.14 | $7.75 | 9.50 K | $60.44 M |
| 08/18/2026 | $7.71 | $8.00 (3.76%) | $8.00 | $7.71 | 4.40 K | $62.31 M |
| 08/17/2026 | $7.74 | $7.60 (-1.81%) | $8.01 | $7.51 | 12.93 K | $59.19 M |
| 08/14/2026 | $7.80 | $7.89 (1.15%) | $8.08 | $7.80 | 7.00 K | $61.45 M |
| 08/13/2026 | $8.50 | $7.73 (-9.06%) | $8.66 | $7.61 | 18.82 K | $60.20 M |
| 08/12/2026 | $9.30 | $8.48 (-8.82%) | $9.32 | $8.48 | 15.92 K | $66.05 M |
| 08/11/2026 | $8.70 | $8.79 (1.03%) | $9.05 | $8.70 | 32.70 K | $68.46 M |
| 08/10/2026 | $9.02 | $8.60 (-4.66%) | $9.02 | $8.56 | 14.45 K | $66.98 M |
| 08/07/2026 | $9.10 | $8.82 (-3.08%) | $9.67 | $8.77 | 24.33 K | $68.69 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 |
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.
