KG Historical Prices
Kestrel Group, Ltd. · daily open, high, low, close & volume
Trading days
249
Period high
25.16
Period low
4.21
Period change
-82.07%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.60 | 4.61 | 4.21 | 4.21 | -9.95% | 13,650 |
| Oct 27, 2026 | 5.35 | 5.43 | 4.67 | 4.67 | -8.69% | 24,753 |
| Oct 26, 2026 | 4.91 | 5.19 | 4.71 | 5.12 | +5.35% | 30,728 |
| Oct 23, 2026 | 4.88 | 5.00 | 4.82 | 4.86 | -1.82% | 4,430 |
| Oct 22, 2026 | 4.92 | 5.25 | 4.92 | 4.95 | +1.02% | 9,117 |
| Oct 21, 2026 | 5.01 | 5.30 | 4.83 | 4.90 | -2.20% | 15,049 |
| Oct 20, 2026 | 4.47 | 5.50 | 4.47 | 5.01 | +12.97% | 19,613 |
| Oct 19, 2026 | 4.74 | 4.74 | 4.42 | 4.43 | -3.65% | 3,734 |
| Oct 16, 2026 | 4.46 | 5.01 | 4.41 | 4.60 | -0.36% | 15,251 |
| Oct 15, 2026 | 4.36 | 4.88 | 4.32 | 4.62 | +1.32% | 13,507 |
| Oct 14, 2026 | 4.54 | 4.56 | 4.31 | 4.56 | -2.77% | 5,360 |
| Oct 13, 2026 | 4.62 | 4.79 | 4.50 | 4.69 | -0.42% | 3,878 |
| Oct 12, 2026 | 4.80 | 4.99 | 4.71 | 4.71 | -4.07% | 14,555 |
| Oct 9, 2026 | 5.22 | 5.22 | 4.91 | 4.91 | -2.96% | 6,452 |
| Oct 8, 2026 | 5.00 | 5.15 | 4.94 | 5.06 | +0.00% | 13,770 |
| Oct 7, 2026 | 5.26 | 5.44 | 4.95 | 5.06 | -5.07% | 17,768 |
| Oct 6, 2026 | 5.07 | 5.59 | 4.85 | 5.33 | +8.55% | 51,206 |
| Oct 5, 2026 | 5.15 | 5.15 | 4.80 | 4.91 | -6.30% | 12,795 |
| Oct 2, 2026 | 5.24 | 5.24 | 4.68 | 5.24 | +5.43% | 19,298 |
| Oct 1, 2026 | 5.26 | 5.26 | 4.97 | 4.97 | -6.40% | 5,919 |
| Sep 30, 2026 | 5.25 | 5.44 | 5.25 | 5.31 | +0.57% | 1,257 |
| Sep 29, 2026 | 5.21 | 5.42 | 5.21 | 5.28 | +2.92% | 7,414 |
| Sep 28, 2026 | 5.54 | 5.54 | 4.82 | 5.13 | +1.79% | 24,450 |
| Sep 25, 2026 | 5.59 | 5.66 | 5.04 | 5.04 | -8.86% | 27,945 |
| Sep 24, 2026 | 5.30 | 5.53 | 5.05 | 5.53 | +6.86% | 9,383 |
| Sep 23, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | -3.81% | 1,139 |
| Sep 22, 2026 | 5.60 | 5.60 | 5.15 | 5.38 | -3.76% | 14,232 |
| Sep 21, 2026 | 5.82 | 5.89 | 5.51 | 5.59 | -4.61% | 9,150 |
| Sep 18, 2026 | 5.63 | 5.86 | 5.63 | 5.86 | -5.18% | 33,588 |
| Sep 17, 2026 | 6.18 | 6.52 | 5.97 | 6.18 | +5.28% | 10,955 |
| Sep 16, 2026 | 6.50 | 6.50 | 5.86 | 5.87 | -3.77% | 30,238 |
| Sep 15, 2026 | 6.25 | 6.41 | 6.10 | 6.10 | -2.71% | 23,021 |
| Sep 14, 2026 | 6.56 | 6.80 | 6.27 | 6.27 | -4.49% | 10,544 |
| Sep 11, 2026 | 6.28 | 6.83 | 6.24 | 6.57 | -10.86% | 56,363 |
| Sep 9, 2026 | 6.75 | 7.60 | 6.75 | 7.37 | +5.52% | 186,423 |
| Sep 8, 2026 | 7.53 | 7.66 | 6.72 | 6.98 | -7.92% | 139,068 |
| Sep 4, 2026 | 7.41 | 7.76 | 7.22 | 7.58 | +0.00% | 43,788 |
| Sep 3, 2026 | 7.77 | 7.82 | 7.57 | 7.58 | -2.26% | 6,302 |
| Sep 2, 2026 | 7.74 | 8.28 | 7.67 | 7.75 | +9.69% | 69,752 |
| Aug 31, 2026 | 7.36 | 7.49 | 7.07 | 7.07 | -6.61% | 6,543 |
| Aug 28, 2026 | 7.35 | 7.68 | 7.35 | 7.57 | -0.07% | 34,085 |
| Aug 27, 2026 | 7.56 | 8.00 | 7.25 | 7.58 | +1.68% | 9,586 |
| Aug 26, 2026 | 7.74 | 7.78 | 7.45 | 7.45 | -0.82% | 22,571 |
| Aug 25, 2026 | 7.84 | 7.84 | 7.51 | 7.51 | -3.94% | 8,324 |
| Aug 24, 2026 | 7.92 | 8.00 | 7.30 | 7.82 | +1.43% | 9,833 |
| Aug 21, 2026 | 7.96 | 8.17 | 7.55 | 7.71 | -3.63% | 13,181 |
| Aug 20, 2026 | 8.03 | 8.10 | 7.65 | 8.00 | +3.09% | 42,894 |
| Aug 19, 2026 | 7.75 | 8.14 | 7.75 | 7.76 | -2.94% | 9,501 |
| Aug 18, 2026 | 7.71 | 8.00 | 7.71 | 8.00 | +5.20% | 4,395 |
| Aug 17, 2026 | 7.74 | 8.01 | 7.50 | 7.60 | -3.68% | 12,932 |
| Aug 14, 2026 | 7.80 | 8.08 | 7.80 | 7.89 | +2.07% | 6,989 |
| Aug 13, 2026 | 8.50 | 8.66 | 7.61 | 7.73 | -8.84% | 18,820 |
| Aug 12, 2026 | 9.30 | 9.32 | 8.48 | 8.48 | -3.53% | 15,917 |
| Aug 11, 2026 | 8.70 | 9.05 | 8.70 | 8.79 | +2.21% | 32,701 |
| Aug 10, 2026 | 9.02 | 9.02 | 8.56 | 8.60 | -2.49% | 14,449 |
| Aug 7, 2026 | 9.10 | 9.67 | 8.77 | 8.82 | -1.01% | 24,332 |
| Aug 6, 2026 | 9.39 | 9.49 | 8.55 | 8.91 | +1.25% | 6,970 |
| Aug 5, 2026 | 8.96 | 9.30 | 8.80 | 8.80 | -2.33% | 5,900 |
| Aug 4, 2026 | 9.02 | 9.95 | 8.71 | 9.01 | +5.75% | 20,416 |
| Aug 3, 2026 | 9.09 | 9.09 | 8.52 | 8.52 | -3.95% | 2,559 |
| Jul 31, 2026 | 8.54 | 8.95 | 8.50 | 8.87 | +3.50% | 5,855 |
| Jul 30, 2026 | 8.28 | 9.12 | 8.28 | 8.57 | +1.42% | 3,511 |
| Jul 29, 2026 | 8.76 | 9.04 | 8.45 | 8.45 | -2.76% | 11,808 |
| Jul 28, 2026 | 8.54 | 9.19 | 8.54 | 8.69 | -3.01% | 17,290 |
| Jul 27, 2026 | 9.01 | 9.15 | 8.78 | 8.96 | -1.65% | 8,186 |
| Jul 24, 2026 | 9.25 | 9.85 | 9.06 | 9.11 | +0.05% | 42,008 |
| Jul 23, 2026 | 9.40 | 9.40 | 8.79 | 9.11 | -0.49% | 8,412 |
| Jul 22, 2026 | 9.30 | 9.32 | 9.15 | 9.15 | -4.69% | 13,894 |
| Jul 21, 2026 | 9.50 | 10.10 | 9.46 | 9.60 | +0.26% | 17,964 |
| Jul 20, 2026 | 9.57 | 9.75 | 9.25 | 9.57 | +4.08% | 10,432 |
| Jul 17, 2026 | 9.26 | 9.68 | 9.10 | 9.20 | -6.50% | 16,667 |
| Jul 16, 2026 | 9.85 | 9.95 | 9.55 | 9.84 | -0.10% | 11,409 |
| Jul 15, 2026 | 9.87 | 10.06 | 9.76 | 9.85 | -1.20% | 14,861 |
| Jul 14, 2026 | 9.96 | 10.18 | 9.80 | 9.97 | +1.94% | 23,052 |
| Jul 13, 2026 | 10.52 | 10.52 | 9.75 | 9.78 | -4.59% | 11,638 |
| Jul 10, 2026 | 10.33 | 10.60 | 10.25 | 10.25 | -2.10% | 7,994 |
| Jul 9, 2026 | 9.80 | 10.61 | 9.80 | 10.47 | +3.41% | 17,931 |
| Jul 8, 2026 | 10.35 | 10.38 | 9.90 | 10.13 | -2.83% | 11,785 |
| Jul 7, 2026 | 10.28 | 10.52 | 9.94 | 10.42 | +0.00% | 17,577 |
| Jul 6, 2026 | 10.18 | 11.48 | 10.11 | 10.42 | +2.56% | 17,423 |
| Jul 2, 2026 | 9.63 | 10.98 | 9.51 | 10.16 | +7.17% | 26,673 |
| Jul 1, 2026 | 8.76 | 9.48 | 8.76 | 9.48 | +5.33% | 37,038 |
| Jun 30, 2026 | 8.65 | 9.19 | 8.65 | 9.00 | +2.27% | 22,213 |
| Jun 29, 2026 | 9.61 | 9.61 | 8.22 | 8.80 | -7.56% | 39,271 |
| Jun 26, 2026 | 11.13 | 11.13 | 9.52 | 9.52 | -12.74% | 268,266 |
| Jun 25, 2026 | 11.24 | 11.54 | 10.87 | 10.91 | +0.55% | 16,919 |
| Jun 24, 2026 | 11.23 | 11.32 | 10.85 | 10.85 | -7.26% | 6,584 |
| Jun 23, 2026 | 11.15 | 11.72 | 10.90 | 11.70 | +2.09% | 7,273 |
| Jun 22, 2026 | 11.19 | 11.52 | 11.19 | 11.46 | -4.42% | 5,864 |
| Jun 18, 2026 | 11.87 | 11.99 | 11.25 | 11.99 | +1.96% | 8,092 |
| Jun 17, 2026 | 11.71 | 11.97 | 11.59 | 11.76 | +1.73% | 7,026 |
| Jun 16, 2026 | 12.13 | 12.13 | 11.32 | 11.56 | +4.14% | 6,430 |
| Jun 15, 2026 | 11.90 | 12.74 | 10.83 | 11.10 | -4.97% | 20,092 |
| Jun 12, 2026 | 10.91 | 12.25 | 10.75 | 11.68 | +6.18% | 9,370 |
| Jun 11, 2026 | 10.91 | 11.04 | 10.75 | 11.00 | -1.26% | 15,235 |
| Jun 10, 2026 | 11.79 | 11.79 | 11.14 | 11.14 | -5.43% | 8,358 |
| Jun 9, 2026 | 11.98 | 12.03 | 11.11 | 11.78 | +1.90% | 4,543 |
| Jun 8, 2026 | 12.25 | 12.25 | 11.56 | 11.56 | -3.10% | 2,319 |
| Jun 5, 2026 | 12.12 | 12.12 | 11.43 | 11.93 | +6.14% | 5,309 |
| Jun 4, 2026 | 11.06 | 11.49 | 11.06 | 11.24 | -1.92% | 3,620 |
| Jun 3, 2026 | 11.07 | 11.51 | 11.03 | 11.46 | -2.05% | 6,249 |
| Jun 2, 2026 | 11.00 | 11.70 | 11.00 | 11.70 | +1.74% | 3,244 |
| Jun 1, 2026 | 10.51 | 11.50 | 10.51 | 11.50 | +2.31% | 5,486 |
| May 29, 2026 | 11.86 | 11.86 | 10.89 | 11.24 | -5.70% | 6,546 |
| May 28, 2026 | 10.55 | 11.92 | 10.55 | 11.92 | +10.06% | 6,395 |
| May 27, 2026 | 11.01 | 11.02 | 10.51 | 10.83 | -2.87% | 2,994 |
| May 26, 2026 | 11.19 | 11.19 | 10.67 | 11.15 | +1.00% | 6,553 |
| May 22, 2026 | 11.08 | 11.08 | 10.53 | 11.04 | -3.33% | 2,752 |
| May 21, 2026 | 11.66 | 11.66 | 10.88 | 11.42 | -2.39% | 4,187 |
| May 20, 2026 | 11.37 | 11.89 | 11.34 | 11.70 | -3.70% | 4,861 |
| May 19, 2026 | 11.44 | 12.17 | 11.08 | 12.15 | +2.53% | 7,230 |
| May 18, 2026 | 11.71 | 11.87 | 11.69 | 11.85 | +12.75% | 4,195 |
| May 15, 2026 | 11.00 | 11.54 | 10.51 | 10.51 | -10.40% | 5,637 |
| May 14, 2026 | 11.25 | 11.73 | 10.50 | 11.73 | +3.71% | 3,408 |
| May 13, 2026 | 11.00 | 11.39 | 10.63 | 11.31 | +0.89% | 7,145 |
| May 12, 2026 | 11.79 | 11.92 | 11.21 | 11.21 | -3.86% | 6,900 |
| May 11, 2026 | 10.75 | 11.67 | 10.75 | 11.66 | -1.77% | 5,708 |
| May 8, 2026 | 10.44 | 12.20 | 10.44 | 11.87 | +6.46% | 10,152 |
| May 7, 2026 | 10.90 | 11.19 | 10.78 | 11.15 | +0.72% | 4,771 |
| May 6, 2026 | 10.47 | 11.19 | 10.35 | 11.07 | +6.75% | 13,852 |
| May 5, 2026 | 9.77 | 10.43 | 9.77 | 10.37 | +6.36% | 10,825 |
| May 4, 2026 | 10.04 | 10.40 | 9.25 | 9.75 | +2.52% | 26,924 |
| May 1, 2026 | 9.48 | 10.07 | 9.48 | 9.51 | -2.16% | 11,975 |
| Apr 30, 2026 | 9.37 | 9.72 | 9.37 | 9.72 | +0.83% | 9,325 |
| Apr 29, 2026 | 9.98 | 10.11 | 9.35 | 9.64 | -4.55% | 26,138 |
| Apr 28, 2026 | 10.11 | 10.49 | 9.98 | 10.10 | -1.75% | 14,062 |
| Apr 27, 2026 | 9.95 | 10.54 | 9.95 | 10.28 | +4.68% | 19,745 |
| Apr 24, 2026 | 10.35 | 10.60 | 9.82 | 9.82 | -6.03% | 8,193 |
| Apr 23, 2026 | 10.03 | 11.00 | 9.96 | 10.45 | +0.00% | 16,807 |
| Apr 22, 2026 | 11.23 | 11.23 | 10.28 | 10.45 | -3.78% | 11,956 |
| Apr 21, 2026 | 11.55 | 11.55 | 10.86 | 10.86 | -6.62% | 4,283 |
| Apr 20, 2026 | 11.95 | 11.95 | 11.57 | 11.63 | +0.09% | 15,314 |
| Apr 17, 2026 | 11.09 | 11.87 | 10.88 | 11.62 | +6.12% | 20,211 |
| Apr 16, 2026 | 11.22 | 11.22 | 10.79 | 10.95 | -1.35% | 7,450 |
| Apr 15, 2026 | 11.35 | 11.35 | 10.95 | 11.10 | -3.69% | 21,117 |
| Apr 14, 2026 | 11.41 | 12.06 | 10.82 | 11.53 | -3.64% | 26,961 |
| Apr 13, 2026 | 11.48 | 11.96 | 11.30 | 11.96 | +5.65% | 20,127 |
| Apr 10, 2026 | 11.70 | 11.72 | 11.30 | 11.32 | -6.06% | 7,735 |
| Apr 9, 2026 | 10.91 | 12.05 | 10.91 | 12.05 | +6.83% | 9,348 |
| Apr 8, 2026 | 11.39 | 11.45 | 10.96 | 11.28 | +1.44% | 14,704 |
| Apr 7, 2026 | 11.29 | 11.88 | 11.05 | 11.12 | -3.30% | 17,238 |
| Apr 6, 2026 | 11.06 | 11.74 | 10.74 | 11.50 | +3.79% | 12,943 |
| Apr 2, 2026 | 11.40 | 11.56 | 11.05 | 11.08 | -9.03% | 7,036 |
| Apr 1, 2026 | 11.21 | 12.28 | 10.81 | 12.18 | +12.78% | 16,533 |
| Mar 31, 2026 | 10.81 | 10.92 | 10.17 | 10.80 | -1.82% | 19,129 |
| Mar 30, 2026 | 10.79 | 11.06 | 10.70 | 11.00 | +3.87% | 15,928 |
| Mar 27, 2026 | 10.67 | 11.53 | 10.51 | 10.59 | -2.40% | 26,000 |
| Mar 26, 2026 | 11.11 | 11.16 | 10.57 | 10.85 | -1.05% | 13,868 |
| Mar 25, 2026 | 10.90 | 11.30 | 10.60 | 10.96 | -0.41% | 12,620 |
| Mar 24, 2026 | 9.90 | 11.13 | 9.61 | 11.01 | +12.92% | 30,181 |
| Mar 23, 2026 | 10.24 | 10.24 | 9.31 | 9.75 | -1.02% | 22,828 |
| Mar 20, 2026 | 9.42 | 10.00 | 9.16 | 9.85 | +4.51% | 55,513 |
| Mar 19, 2026 | 9.43 | 9.43 | 9.01 | 9.43 | -5.37% | 21,717 |
| Mar 18, 2026 | 10.28 | 10.28 | 9.52 | 9.96 | -2.92% | 13,679 |
| Mar 17, 2026 | 10.53 | 10.69 | 10.25 | 10.26 | -3.93% | 11,770 |
| Mar 16, 2026 | 10.97 | 11.00 | 10.36 | 10.68 | +1.91% | 6,131 |
| Mar 13, 2026 | 10.81 | 11.10 | 9.88 | 10.48 | -4.73% | 43,283 |
| Mar 12, 2026 | 11.42 | 11.42 | 10.37 | 11.00 | -3.76% | 27,171 |
| Mar 11, 2026 | 12.42 | 12.42 | 11.27 | 11.43 | -9.21% | 13,334 |
| Mar 10, 2026 | 14.38 | 14.47 | 12.18 | 12.59 | -11.59% | 69,282 |
| Mar 9, 2026 | 15.00 | 15.07 | 14.10 | 14.24 | -6.56% | 58,336 |
| Mar 6, 2026 | 15.60 | 15.93 | 15.22 | 15.24 | -3.67% | 14,687 |
| Mar 5, 2026 | 15.44 | 15.94 | 14.88 | 15.82 | -0.75% | 19,216 |
| Mar 4, 2026 | 15.46 | 15.99 | 15.15 | 15.94 | +1.21% | 20,774 |
| Mar 3, 2026 | 15.56 | 15.88 | 15.29 | 15.75 | +0.70% | 16,109 |
| Mar 2, 2026 | 15.13 | 15.64 | 15.00 | 15.64 | +1.62% | 20,820 |
| Feb 27, 2026 | 15.15 | 15.60 | 15.00 | 15.39 | +0.07% | 15,916 |
| Feb 26, 2026 | 15.15 | 15.41 | 14.75 | 15.38 | +1.65% | 14,582 |
| Feb 25, 2026 | 13.53 | 15.19 | 13.53 | 15.13 | +12.07% | 23,807 |
| Feb 24, 2026 | 13.20 | 13.50 | 12.85 | 13.50 | +2.20% | 8,204 |
| Feb 23, 2026 | 12.84 | 13.53 | 12.58 | 13.21 | +1.69% | 15,509 |
| Feb 20, 2026 | 12.05 | 13.11 | 11.88 | 12.99 | +6.91% | 46,088 |
| Feb 19, 2026 | 12.00 | 12.39 | 11.81 | 12.15 | +1.42% | 16,520 |
| Feb 18, 2026 | 11.51 | 11.98 | 11.49 | 11.98 | +0.59% | 4,004 |
| Feb 17, 2026 | 11.80 | 12.04 | 11.76 | 11.91 | +0.59% | 4,225 |
| Feb 13, 2026 | 12.00 | 12.12 | 11.27 | 11.84 | -0.59% | 16,275 |
| Feb 12, 2026 | 12.00 | 12.00 | 11.26 | 11.91 | -1.16% | 20,844 |
| Feb 11, 2026 | 11.71 | 12.05 | 11.59 | 12.05 | +1.35% | 3,611 |
| Feb 10, 2026 | 11.72 | 11.98 | 11.54 | 11.89 | +0.34% | 3,658 |
| Feb 9, 2026 | 11.95 | 12.20 | 11.79 | 11.85 | -1.17% | 7,292 |
| Feb 6, 2026 | 11.40 | 12.02 | 11.40 | 11.99 | +6.96% | 6,970 |
| Feb 5, 2026 | 10.76 | 11.38 | 10.33 | 11.21 | -7.58% | 10,566 |
| Feb 4, 2026 | 12.10 | 12.50 | 11.97 | 12.13 | -2.18% | 10,016 |
| Feb 3, 2026 | 12.50 | 12.75 | 12.19 | 12.40 | -0.80% | 11,105 |
| Feb 2, 2026 | 11.88 | 12.50 | 11.65 | 12.50 | +5.31% | 12,809 |
| Jan 30, 2026 | 10.46 | 11.87 | 10.46 | 11.87 | +14.91% | 9,838 |
| Jan 29, 2026 | 10.35 | 10.35 | 10.00 | 10.33 | +2.08% | 5,487 |
| Jan 28, 2026 | 10.31 | 10.34 | 9.78 | 10.12 | -3.62% | 4,783 |
| Jan 27, 2026 | 10.35 | 10.50 | 10.19 | 10.50 | +3.86% | 4,534 |
| Jan 26, 2026 | 10.06 | 10.47 | 9.90 | 10.11 | -2.13% | 7,477 |
| Jan 23, 2026 | 10.41 | 10.50 | 10.23 | 10.33 | -0.48% | 5,611 |
| Jan 22, 2026 | 9.30 | 10.38 | 9.28 | 10.38 | +10.19% | 16,773 |
| Jan 21, 2026 | 9.09 | 9.66 | 8.77 | 9.42 | +6.56% | 6,825 |
| Jan 20, 2026 | 9.21 | 9.57 | 8.77 | 8.84 | -10.53% | 11,098 |
| Jan 16, 2026 | 9.37 | 10.74 | 9.37 | 9.88 | +4.77% | 14,729 |
| Jan 15, 2026 | 9.49 | 9.86 | 8.54 | 9.43 | -1.46% | 6,013 |
| Jan 14, 2026 | 8.83 | 9.57 | 8.65 | 9.57 | +10.25% | 5,830 |
| Jan 13, 2026 | 8.43 | 8.80 | 8.26 | 8.68 | +0.70% | 14,674 |
| Jan 12, 2026 | 8.21 | 8.80 | 8.07 | 8.62 | +1.53% | 21,967 |
| Jan 9, 2026 | 8.68 | 8.82 | 8.31 | 8.49 | -2.19% | 9,519 |
| Jan 8, 2026 | 8.40 | 8.90 | 8.10 | 8.68 | +2.36% | 37,449 |
| Jan 7, 2026 | 8.90 | 8.90 | 8.48 | 8.48 | -5.57% | 15,774 |
| Jan 6, 2026 | 9.64 | 9.64 | 8.80 | 8.98 | -4.16% | 19,255 |
| Jan 5, 2026 | 9.21 | 10.11 | 9.21 | 9.37 | -0.32% | 24,115 |
| Jan 2, 2026 | 10.16 | 10.16 | 9.06 | 9.40 | -8.20% | 45,298 |
| Dec 31, 2025 | 9.81 | 10.41 | 9.56 | 10.24 | +6.44% | 49,495 |
| Dec 30, 2025 | 9.53 | 10.10 | 9.25 | 9.62 | +1.48% | 19,772 |
| Dec 29, 2025 | 10.06 | 10.06 | 9.39 | 9.48 | -6.97% | 21,820 |
| Dec 26, 2025 | 10.44 | 10.47 | 10.06 | 10.19 | -2.39% | 32,690 |
| Dec 24, 2025 | 9.91 | 10.50 | 9.88 | 10.44 | +2.05% | 34,280 |
| Dec 23, 2025 | 10.40 | 10.57 | 10.13 | 10.23 | -2.85% | 26,460 |
| Dec 22, 2025 | 10.77 | 10.77 | 10.10 | 10.53 | -2.23% | 38,448 |
| Dec 19, 2025 | 10.91 | 10.99 | 10.00 | 10.77 | -1.28% | 67,660 |
| Dec 18, 2025 | 11.00 | 11.17 | 10.60 | 10.91 | -0.73% | 29,547 |
| Dec 17, 2025 | 10.61 | 11.12 | 10.61 | 10.99 | +1.20% | 20,627 |
| Dec 16, 2025 | 10.68 | 10.92 | 10.21 | 10.86 | +4.27% | 34,028 |
| Dec 15, 2025 | 10.53 | 10.63 | 9.90 | 10.41 | +0.43% | 42,016 |
| Dec 12, 2025 | 10.82 | 10.82 | 10.03 | 10.37 | -2.63% | 44,302 |
| Dec 11, 2025 | 11.50 | 11.61 | 10.54 | 10.65 | -7.19% | 54,482 |
| Dec 10, 2025 | 12.00 | 12.10 | 11.27 | 11.47 | -4.77% | 49,704 |
| Dec 9, 2025 | 12.85 | 12.85 | 11.76 | 12.05 | -4.44% | 62,919 |
| Dec 8, 2025 | 13.00 | 13.16 | 11.70 | 12.61 | -3.30% | 52,761 |
| Dec 5, 2025 | 13.59 | 13.72 | 12.95 | 13.04 | -4.26% | 30,946 |
| Dec 4, 2025 | 14.24 | 14.50 | 13.46 | 13.62 | -5.48% | 22,164 |
| Dec 3, 2025 | 12.70 | 14.43 | 12.70 | 14.41 | +11.06% | 23,884 |
| Dec 2, 2025 | 13.81 | 14.00 | 12.55 | 12.97 | -7.98% | 29,339 |
| Dec 1, 2025 | 14.75 | 14.75 | 14.10 | 14.10 | -5.31% | 8,685 |
| Nov 28, 2025 | 14.20 | 14.91 | 14.20 | 14.89 | +3.47% | 16,087 |
| Nov 26, 2025 | 14.86 | 14.86 | 14.36 | 14.39 | -2.84% | 18,480 |
| Nov 25, 2025 | 13.76 | 14.83 | 13.76 | 14.81 | +5.63% | 16,445 |
| Nov 24, 2025 | 14.93 | 14.93 | 14.00 | 14.02 | -5.27% | 7,569 |
| Nov 21, 2025 | 14.09 | 14.81 | 14.09 | 14.80 | +3.42% | 13,825 |
| Nov 20, 2025 | 14.50 | 14.99 | 14.31 | 14.31 | +1.56% | 14,477 |
| Nov 19, 2025 | 14.00 | 15.00 | 13.99 | 14.09 | +0.00% | 23,723 |
| Nov 18, 2025 | 14.70 | 14.70 | 13.87 | 14.09 | -5.47% | 16,923 |
| Nov 17, 2025 | 15.00 | 15.70 | 14.30 | 14.90 | -6.20% | 28,198 |
| Nov 14, 2025 | 16.00 | 16.18 | 15.88 | 15.89 | -3.05% | 11,815 |
| Nov 13, 2025 | 16.08 | 16.39 | 15.85 | 16.39 | -2.44% | 19,883 |
| Nov 12, 2025 | 16.02 | 17.44 | 16.00 | 16.80 | -1.70% | 23,618 |
| Nov 11, 2025 | 18.05 | 18.40 | 16.97 | 17.09 | -7.27% | 25,410 |
| Nov 10, 2025 | 18.46 | 18.56 | 17.75 | 18.43 | +0.05% | 19,065 |
| Nov 7, 2025 | 18.63 | 19.29 | 18.11 | 18.42 | -2.80% | 23,146 |
| Nov 6, 2025 | 21.57 | 22.97 | 18.69 | 18.95 | -19.74% | 19,340 |
| Nov 5, 2025 | 22.78 | 23.89 | 22.78 | 23.61 | +3.73% | 6,635 |
| Nov 4, 2025 | 22.32 | 23.23 | 21.67 | 22.76 | +0.22% | 9,440 |
| Nov 3, 2025 | 20.00 | 23.20 | 19.91 | 22.71 | +14.47% | 21,408 |
| Oct 31, 2025 | 21.44 | 21.88 | 19.77 | 19.84 | -6.81% | 13,400 |
| Oct 30, 2025 | 23.48 | 24.30 | 21.18 | 21.29 | -9.33% | 12,751 |
| Oct 29, 2025 | 24.70 | 25.16 | 23.41 | 23.48 | -5.66% | 6,395 |
Daily open, high, low, close and volume for Kestrel Group, Ltd. (KG). Showing 249 trading days. Unadjusted prices.