5 DAY PERFORMANCE
-3.22%
1 MONTH PERFORMANCE
-36.69%
3 MONTH PERFORMANCE
-44.56%
6 MONTH PERFORMANCE
-44.26%
Kestrel Group, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $12.70 | $14.41 (13.46%) | $14.43 | $12.70 | 23.90 K | $66.80 M |
| 12/02/2025 | $13.81 | $12.98 (-6.01%) | $14.00 | $12.55 | 29.34 K | $60.17 M |
| 12/01/2025 | $14.75 | $14.10 (-4.41%) | $14.75 | $14.10 | 8.70 K | $65.36 M |
| 11/28/2025 | $14.20 | $14.89 (4.86%) | $14.92 | $14.20 | 16.10 K | $69.02 M |
| 11/26/2025 | $14.86 | $14.39 (-3.16%) | $14.86 | $14.36 | 18.50 K | $66.70 M |
| 11/25/2025 | $13.76 | $14.81 (7.63%) | $14.83 | $13.76 | 16.45 K | $68.65 M |
| 11/24/2025 | $14.93 | $14.02 (-6.1%) | $14.93 | $14.00 | 7.60 K | $64.99 M |
| 11/21/2025 | $14.09 | $14.80 (5.04%) | $14.81 | $14.09 | 13.83 K | $68.60 M |
| 11/20/2025 | $14.50 | $14.31 (-1.31%) | $14.99 | $14.31 | 14.50 K | $66.33 M |
| 11/19/2025 | $14.00 | $14.09 (0.64%) | $15.00 | $13.99 | 23.72 K | $65.31 M |
| 11/18/2025 | $14.70 | $14.09 (-4.15%) | $14.70 | $13.87 | 16.92 K | $65.31 M |
| 11/17/2025 | $15.00 | $14.91 (-0.6%) | $15.70 | $14.30 | 28.20 K | $69.11 M |
| 11/14/2025 | $16.00 | $15.89 (-0.69%) | $16.18 | $15.89 | 11.82 K | $73.66 M |
| 11/13/2025 | $16.08 | $16.39 (1.93%) | $16.39 | $15.85 | 19.90 K | $75.97 M |
| 11/12/2025 | $16.02 | $16.80 (4.87%) | $17.44 | $16.01 | 23.62 K | $77.87 M |
| 11/11/2025 | $18.05 | $17.09 (-5.32%) | $18.40 | $16.97 | 25.41 K | $79.22 M |
| 11/10/2025 | $18.46 | $18.43 (-0.16%) | $18.56 | $17.75 | 19.10 K | $85.43 M |
| 11/07/2025 | $18.63 | $18.42 (-1.13%) | $19.29 | $18.11 | 23.15 K | $85.38 M |
| 11/06/2025 | $21.57 | $18.95 (-12.15%) | $22.97 | $18.69 | 19.34 K | $87.84 M |
| 11/05/2025 | $22.78 | $23.61 (3.64%) | $23.89 | $22.78 | 6.64 K | $109.44 M |
| 11/04/2025 | $22.32 | $22.76 (1.97%) | $23.23 | $21.67 | 9.44 K | $105.50 M |
| 11/03/2025 | $20.00 | $22.71 (13.55%) | $23.20 | $19.91 | 21.41 K | $105.27 M |
| 10/31/2025 | $21.44 | $19.84 (-7.46%) | $21.88 | $19.77 | 13.40 K | $91.97 M |
| 10/30/2025 | $23.48 | $21.29 (-9.33%) | $24.30 | $21.18 | 12.80 K | $98.69 M |
| 10/29/2025 | $24.70 | $23.48 (-4.94%) | $25.16 | $23.41 | 6.40 K | $108.84 M |
| 10/28/2025 | $26.00 | $24.89 (-4.27%) | $26.00 | $24.37 | 27.35 K | $115.38 M |
| 10/27/2025 | $25.38 | $26.24 (3.39%) | $26.44 | $25.33 | 9.40 K | $121.63 M |
| 10/24/2025 | $25.96 | $26.20 (0.92%) | $26.28 | $25.69 | 6.10 K | $121.45 M |
| 10/23/2025 | $25.83 | $26.11 (1.08%) | $26.29 | $25.65 | 36.82 K | $121.03 M |
| 10/22/2025 | $25.63 | $26.03 (1.56%) | $26.22 | $25.00 | 13.85 K | $120.66 M |
| 10/21/2025 | $25.35 | $25.95 (2.37%) | $26.20 | $24.92 | 7.10 K | $120.29 M |
| 10/20/2025 | $25.05 | $25.45 (1.6%) | $25.60 | $25.05 | 8.60 K | $117.97 M |
| 10/17/2025 | $24.83 | $25.18 (1.41%) | $25.18 | $24.58 | 22.91 K | $116.72 M |
| 10/16/2025 | $25.46 | $25.25 (-0.82%) | $25.46 | $24.66 | 28.82 K | $117.04 M |
| 10/15/2025 | $25.18 | $25.43 (0.99%) | $25.94 | $25.17 | 17.14 K | $117.88 M |
| 10/14/2025 | $25.62 | $25.85 (0.9%) | $26.13 | $25.01 | 11.11 K | $119.83 M |
| 10/13/2025 | $25.44 | $25.47 (0.12%) | $25.50 | $24.94 | 6.50 K | $118.06 M |
| 10/10/2025 | $25.31 | $25.63 (1.26%) | $25.63 | $25.31 | 42.10 K | $118.81 M |
| 10/09/2025 | $25.76 | $25.74 (-0.08%) | $26.13 | $25.51 | 10.20 K | $119.32 M |
| 10/08/2025 | $25.62 | $26.24 (2.42%) | $26.25 | $25.60 | 5.70 K | $121.63 M |
| 10/07/2025 | $25.65 | $25.67 (0.08%) | $26.13 | $25.44 | 7.21 K | $118.99 M |
| 10/06/2025 | $26.54 | $26.09 (-1.7%) | $26.58 | $26.00 | 8.32 K | $120.94 M |
| 10/03/2025 | $26.53 | $25.84 (-2.6%) | $26.53 | $25.84 | 5.70 K | $119.78 M |
| 10/02/2025 | $27.24 | $26.56 (-2.5%) | $27.24 | $25.47 | 19.30 K | $123.12 M |
| 10/01/2025 | $27.22 | $27.26 (0.15%) | $27.55 | $27.11 | 11.10 K | $126.36 M |
| 09/30/2025 | $25.96 | $27.31 (5.2%) | $27.75 | $25.96 | 10.30 K | $126.59 M |
| 09/29/2025 | $27.01 | $26.36 (-2.41%) | $27.37 | $26.32 | 9.34 K | $122.19 M |
| 09/26/2025 | $27.00 | $26.80 (-0.74%) | $27.50 | $26.69 | 18.34 K | $124.23 M |
| 09/25/2025 | $28.42 | $26.80 (-5.7%) | $28.42 | $26.79 | 10.20 K | $124.23 M |
| 09/24/2025 | $28.87 | $28.33 (-1.87%) | $28.87 | $27.80 | 11.33 K | $131.32 M |
| 09/23/2025 | $28.94 | $28.81 (-0.45%) | $29.00 | $28.38 | 39.80 K | $133.55 M |
| 09/22/2025 | $29.13 | $28.89 (-0.82%) | $29.13 | $28.30 | 50.95 K | $133.92 M |
| 09/19/2025 | $28.00 | $29.06 (3.79%) | $29.11 | $27.26 | 411.60 K | $134.70 M |
| 09/18/2025 | $27.01 | $28.13 (4.15%) | $28.25 | $27.01 | 38.80 K | $130.39 M |
| 09/17/2025 | $27.87 | $28.13 (0.93%) | $28.17 | $27.69 | 68.31 K | $130.39 M |
| 09/16/2025 | $27.34 | $27.88 (1.98%) | $27.88 | $27.07 | 36.60 K | $129.24 M |
| 09/15/2025 | $26.60 | $27.30 (2.63%) | $27.50 | $25.75 | 38.20 K | $126.55 M |
| 09/12/2025 | $25.13 | $27.20 (8.24%) | $27.49 | $25.03 | 45.24 K | $126.08 M |
| 09/11/2025 | $26.46 | $26.25 (-0.79%) | $26.99 | $26.00 | 22.61 K | $121.68 M |
| 09/10/2025 | $26.01 | $25.73 (-1.08%) | $26.71 | $25.43 | 9.70 K | $119.27 M |
| 09/09/2025 | $25.04 | $25.25 (0.84%) | $27.42 | $25.04 | 24.62 K | $117.04 M |
| 09/08/2025 | $26.39 | $25.66 (-2.77%) | $27.05 | $25.28 | 35.11 K | $118.94 M |
| 09/05/2025 | $26.00 | $25.84 (-0.62%) | $26.23 | $25.65 | 10.74 K | $119.78 M |
| 09/04/2025 | $25.00 | $25.99 (3.96%) | $26.50 | $25.00 | 14.72 K | $120.47 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.
