5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
+21.26%
3 MONTH PERFORMANCE
-14.98%
6 MONTH PERFORMANCE
-56.21%
YEAR-TO-DATE PERFORMANCE
+16.99%
Kestrel Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $10.76 | $11.21 (4.18%) | $11.38 | $10.33 | 10.60 K | $86.79 M |
| 02/04/2026 | $12.10 | $12.13 (0.25%) | $12.50 | $11.97 | 10.02 K | $93.91 M |
| 02/03/2026 | $12.50 | $12.40 (-0.8%) | $12.75 | $12.19 | 11.11 K | $96.00 M |
| 02/02/2026 | $11.88 | $12.50 (5.22%) | $12.50 | $11.65 | 12.81 K | $96.77 M |
| 01/30/2026 | $10.46 | $11.87 (13.48%) | $11.87 | $10.46 | 9.84 K | $91.90 M |
| 01/29/2026 | $10.35 | $10.33 (-0.19%) | $10.35 | $10.00 | 5.50 K | $79.97 M |
| 01/28/2026 | $10.31 | $10.12 (-1.84%) | $10.34 | $9.78 | 4.80 K | $78.35 M |
| 01/27/2026 | $10.35 | $10.50 (1.45%) | $10.50 | $10.19 | 4.53 K | $81.29 M |
| 01/26/2026 | $10.06 | $10.11 (0.5%) | $10.47 | $9.90 | 7.50 K | $78.27 M |
| 01/23/2026 | $10.41 | $10.33 (-0.77%) | $10.50 | $10.23 | 5.61 K | $79.97 M |
| 01/22/2026 | $9.30 | $10.38 (11.61%) | $10.38 | $9.28 | 16.80 K | $80.36 M |
| 01/21/2026 | $9.09 | $9.42 (3.63%) | $9.66 | $8.77 | 6.83 K | $72.93 M |
| 01/20/2026 | $9.21 | $8.84 (-4.02%) | $9.57 | $8.77 | 11.10 K | $68.44 M |
| 01/16/2026 | $9.37 | $9.88 (5.44%) | $10.74 | $9.37 | 14.73 K | $76.49 M |
| 01/15/2026 | $9.49 | $9.43 (-0.63%) | $9.86 | $8.54 | 6.01 K | $73.01 M |
| 01/14/2026 | $8.83 | $9.57 (8.38%) | $9.57 | $8.65 | 5.83 K | $74.09 M |
| 01/13/2026 | $8.43 | $8.68 (2.97%) | $8.80 | $8.26 | 14.70 K | $67.20 M |
| 01/12/2026 | $8.21 | $8.62 (4.99%) | $8.80 | $8.07 | 22.00 K | $66.74 M |
| 01/09/2026 | $8.68 | $8.49 (-2.19%) | $8.82 | $8.31 | 9.52 K | $65.73 M |
| 01/08/2026 | $8.40 | $8.68 (3.33%) | $8.90 | $8.10 | 37.45 K | $67.20 M |
| 01/07/2026 | $8.90 | $8.48 (-4.72%) | $8.90 | $8.48 | 15.80 K | $65.65 M |
| 01/06/2026 | $9.65 | $8.98 (-6.94%) | $9.65 | $8.80 | 19.30 K | $69.52 M |
| 01/05/2026 | $9.21 | $9.37 (1.74%) | $10.11 | $9.21 | 24.12 K | $72.54 M |
| 01/02/2026 | $10.16 | $9.40 (-7.48%) | $10.16 | $9.06 | 45.30 K | $72.77 M |
| 12/31/2025 | $9.81 | $10.24 (4.38%) | $10.41 | $9.56 | 49.50 K | $79.28 M |
| 12/30/2025 | $9.53 | $9.62 (0.94%) | $10.10 | $9.25 | 19.80 K | $74.48 M |
| 12/29/2025 | $10.06 | $9.48 (-5.77%) | $10.06 | $9.40 | 21.82 K | $73.39 M |
| 12/26/2025 | $10.44 | $10.19 (-2.39%) | $10.47 | $10.06 | 32.70 K | $78.89 M |
| 12/24/2025 | $9.91 | $10.44 (5.35%) | $10.50 | $9.88 | 34.30 K | $80.83 M |
| 12/23/2025 | $10.40 | $10.23 (-1.63%) | $10.57 | $10.13 | 26.50 K | $79.20 M |
| 12/22/2025 | $10.77 | $10.53 (-2.23%) | $10.77 | $10.10 | 38.45 K | $81.52 M |
| 12/19/2025 | $10.91 | $10.77 (-1.28%) | $10.99 | $10.00 | 67.70 K | $83.38 M |
| 12/18/2025 | $11.00 | $10.91 (-0.82%) | $11.17 | $10.60 | 29.55 K | $84.46 M |
| 12/17/2025 | $10.61 | $10.99 (3.58%) | $11.12 | $10.61 | 20.63 K | $85.08 M |
| 12/16/2025 | $10.68 | $10.86 (1.69%) | $10.92 | $10.21 | 34.03 K | $84.08 M |
| 12/15/2025 | $10.53 | $10.42 (-1.04%) | $10.63 | $9.90 | 42.02 K | $80.67 M |
| 12/12/2025 | $10.82 | $10.37 (-4.16%) | $10.82 | $10.03 | 44.30 K | $80.28 M |
| 12/11/2025 | $11.50 | $10.65 (-7.39%) | $11.61 | $10.54 | 54.48 K | $82.45 M |
| 12/10/2025 | $12.00 | $11.48 (-4.33%) | $12.10 | $11.27 | 49.70 K | $88.88 M |
| 12/09/2025 | $12.85 | $12.05 (-6.23%) | $12.85 | $11.76 | 62.92 K | $93.29 M |
| 12/08/2025 | $13.00 | $12.61 (-3%) | $13.16 | $11.70 | 52.80 K | $97.63 M |
| 12/05/2025 | $13.59 | $13.04 (-4.05%) | $13.72 | $12.95 | 30.95 K | $100.95 M |
| 12/04/2025 | $14.24 | $13.62 (-4.35%) | $14.50 | $13.46 | 22.20 K | $105.45 M |
| 12/03/2025 | $12.70 | $14.41 (13.46%) | $14.43 | $12.70 | 23.90 K | $111.56 M |
| 12/02/2025 | $13.81 | $12.98 (-6.01%) | $14.00 | $12.55 | 29.34 K | $100.49 M |
| 12/01/2025 | $14.75 | $14.10 (-4.41%) | $14.75 | $14.10 | 8.70 K | $109.16 M |
| 11/28/2025 | $14.20 | $14.89 (4.86%) | $14.92 | $14.20 | 16.10 K | $115.28 M |
| 11/26/2025 | $14.86 | $14.39 (-3.16%) | $14.86 | $14.36 | 18.50 K | $111.41 M |
| 11/25/2025 | $13.76 | $14.81 (7.63%) | $14.83 | $13.76 | 16.45 K | $114.66 M |
| 11/24/2025 | $14.93 | $14.02 (-6.1%) | $14.93 | $14.00 | 7.60 K | $108.54 M |
| 11/21/2025 | $14.09 | $14.80 (5.04%) | $14.81 | $14.09 | 13.83 K | $114.58 M |
| 11/20/2025 | $14.50 | $14.31 (-1.31%) | $14.99 | $14.31 | 14.50 K | $110.79 M |
| 11/19/2025 | $14.00 | $14.09 (0.64%) | $15.00 | $13.99 | 23.72 K | $109.08 M |
| 11/18/2025 | $14.70 | $14.09 (-4.15%) | $14.70 | $13.87 | 16.92 K | $109.08 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.
