Kestrel Group Ltd. (KG)
NASDAQ: KG
· Real-Time Price · USD
25.84
-0.72 (-2.71%)
At close: Oct 03, 2025, 3:59 PM
24.10
-6.73%
After-hours: Oct 03, 2025, 05:44 PM EDT
KG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.52 | 26.52 | 25.84 | 25.84 | 25.84 | -2.71% | 5,571 |
| Oct 2, 2025 | 27.24 | 27.24 | 25.47 | 26.56 | 26.56 | -2.57% | 19,300 |
| Oct 1, 2025 | 27.22 | 27.55 | 27.11 | 27.26 | 27.26 | -0.18% | 11,100 |
| Sep 30, 2025 | 25.96 | 27.75 | 25.96 | 27.31 | 27.31 | 3.60% | 10,304 |
| Sep 29, 2025 | 27.01 | 27.37 | 26.32 | 26.36 | 26.36 | -1.64% | 9,339 |
| Sep 26, 2025 | 27.00 | 27.50 | 26.69 | 26.80 | 26.80 | 0.00% | 18,340 |
| Sep 25, 2025 | 28.42 | 28.42 | 26.79 | 26.80 | 26.80 | -5.40% | 10,200 |
| Sep 24, 2025 | 28.87 | 28.87 | 27.80 | 28.33 | 28.33 | -1.67% | 11,326 |
| Sep 23, 2025 | 28.94 | 29.00 | 28.38 | 28.81 | 28.81 | -0.28% | 39,800 |
| Sep 22, 2025 | 29.13 | 29.13 | 28.30 | 28.89 | 28.89 | -0.58% | 50,947 |
| Sep 19, 2025 | 28.00 | 29.11 | 27.26 | 29.06 | 29.06 | 3.31% | 411,600 |
| Sep 18, 2025 | 27.01 | 28.25 | 27.01 | 28.13 | 28.13 | 0.00% | 38,800 |
| Sep 17, 2025 | 27.87 | 28.17 | 27.69 | 28.13 | 28.13 | 0.90% | 68,312 |
| Sep 16, 2025 | 27.34 | 27.88 | 27.07 | 27.88 | 27.88 | 2.12% | 36,600 |
| Sep 15, 2025 | 26.60 | 27.50 | 25.75 | 27.30 | 27.30 | 0.37% | 38,200 |
| Sep 12, 2025 | 25.13 | 27.49 | 25.03 | 27.20 | 27.20 | 3.62% | 45,241 |
| Sep 11, 2025 | 26.46 | 26.99 | 26.00 | 26.25 | 26.25 | 2.02% | 22,613 |
| Sep 10, 2025 | 26.01 | 26.71 | 25.43 | 25.73 | 25.73 | 1.90% | 9,700 |
| Sep 9, 2025 | 25.04 | 27.42 | 25.04 | 25.25 | 25.25 | -1.60% | 24,618 |
| Sep 8, 2025 | 26.39 | 27.05 | 25.28 | 25.66 | 25.66 | -0.70% | 35,109 |
Page 1 of 95