5 DAY PERFORMANCE
-9.39%
1 MONTH PERFORMANCE
-26.05%
3 MONTH PERFORMANCE
-66.87%
6 MONTH PERFORMANCE
-66.04%
YEAR-TO-DATE PERFORMANCE
-17.09%
Kestrel Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $8.68 | $8.49 (-2.19%) | $8.82 | $8.31 | 9.52 K | $39.35 M |
| 01/08/2026 | $8.40 | $8.68 (3.33%) | $8.90 | $8.10 | 37.45 K | $40.24 M |
| 01/07/2026 | $8.90 | $8.48 (-4.72%) | $8.90 | $8.48 | 15.80 K | $39.31 M |
| 01/06/2026 | $9.65 | $8.98 (-6.94%) | $9.65 | $8.80 | 19.30 K | $41.63 M |
| 01/05/2026 | $9.21 | $9.37 (1.74%) | $10.11 | $9.21 | 24.12 K | $43.43 M |
| 01/02/2026 | $10.16 | $9.40 (-7.48%) | $10.16 | $9.06 | 45.30 K | $43.57 M |
| 12/31/2025 | $9.81 | $10.24 (4.38%) | $10.41 | $9.56 | 49.50 K | $47.47 M |
| 12/30/2025 | $9.53 | $9.62 (0.94%) | $10.10 | $9.25 | 19.80 K | $44.59 M |
| 12/29/2025 | $10.06 | $9.48 (-5.77%) | $10.06 | $9.40 | 21.82 K | $43.94 M |
| 12/26/2025 | $10.44 | $10.19 (-2.39%) | $10.47 | $10.06 | 32.70 K | $47.23 M |
| 12/24/2025 | $9.91 | $10.44 (5.35%) | $10.50 | $9.88 | 34.30 K | $48.39 M |
| 12/23/2025 | $10.40 | $10.23 (-1.63%) | $10.57 | $10.13 | 26.50 K | $47.42 M |
| 12/22/2025 | $10.77 | $10.53 (-2.23%) | $10.77 | $10.10 | 38.45 K | $48.81 M |
| 12/19/2025 | $10.91 | $10.77 (-1.28%) | $10.99 | $10.00 | 67.70 K | $49.92 M |
| 12/18/2025 | $11.00 | $10.91 (-0.82%) | $11.17 | $10.60 | 29.55 K | $50.57 M |
| 12/17/2025 | $10.61 | $10.99 (3.58%) | $11.12 | $10.61 | 20.63 K | $50.94 M |
| 12/16/2025 | $10.68 | $10.86 (1.69%) | $10.92 | $10.21 | 34.03 K | $50.34 M |
| 12/15/2025 | $10.53 | $10.42 (-1.04%) | $10.63 | $9.90 | 42.02 K | $48.30 M |
| 12/12/2025 | $10.82 | $10.37 (-4.16%) | $10.82 | $10.03 | 44.30 K | $48.07 M |
| 12/11/2025 | $11.50 | $10.65 (-7.39%) | $11.61 | $10.54 | 54.48 K | $49.37 M |
| 12/10/2025 | $12.00 | $11.48 (-4.33%) | $12.10 | $11.27 | 49.70 K | $53.21 M |
| 12/09/2025 | $12.85 | $12.05 (-6.23%) | $12.85 | $11.76 | 62.92 K | $55.86 M |
| 12/08/2025 | $13.00 | $12.61 (-3%) | $13.16 | $11.70 | 52.80 K | $58.45 M |
| 12/05/2025 | $13.59 | $13.04 (-4.05%) | $13.72 | $12.95 | 30.95 K | $60.45 M |
| 12/04/2025 | $14.24 | $13.62 (-4.35%) | $14.50 | $13.46 | 22.20 K | $63.13 M |
| 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 |
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.
