Kestrel Group Ltd. (KG)
NASDAQ: KG
· Real-Time Price · USD
29.99
0.39 (1.32%)
At close: Aug 14, 2025, 3:59 PM
29.70
-0.97%
After-hours: Aug 14, 2025, 04:20 PM EDT
KG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.57 | 31.16 | 28.32 | 29.70 | 29.70 | 0.34% | 29,811 |
| Aug 13, 2025 | 29.98 | 31.61 | 29.00 | 29.60 | 29.60 | 1.02% | 47,841 |
| Aug 12, 2025 | 28.49 | 29.86 | 27.34 | 29.30 | 29.30 | 1.56% | 14,217 |
| Aug 11, 2025 | 28.99 | 29.00 | 22.53 | 28.85 | 28.85 | 0.84% | 47,900 |
| Aug 8, 2025 | 28.61 | 29.52 | 27.39 | 28.61 | 28.61 | -0.10% | 14,700 |
| Aug 7, 2025 | 27.00 | 29.00 | 27.00 | 28.64 | 28.64 | 6.83% | 20,700 |
| Aug 6, 2025 | 27.24 | 27.50 | 26.75 | 26.81 | 26.81 | -0.04% | 15,320 |
| Aug 5, 2025 | 27.95 | 27.95 | 25.87 | 26.82 | 26.82 | -0.78% | 20,500 |
| Aug 4, 2025 | 27.84 | 27.84 | 26.71 | 27.03 | 27.03 | 0.30% | 17,400 |
| Aug 1, 2025 | 26.19 | 27.28 | 26.19 | 26.95 | 26.95 | -0.85% | 19,800 |
| Jul 31, 2025 | 25.59 | 27.22 | 25.33 | 27.18 | 27.18 | 3.11% | 19,900 |
| Jul 30, 2025 | 24.76 | 28.00 | 24.75 | 26.36 | 26.36 | 5.95% | 33,400 |
| Jul 29, 2025 | 25.27 | 25.27 | 24.61 | 24.88 | 24.88 | 0.24% | 13,112 |
| Jul 28, 2025 | 25.71 | 25.71 | 24.82 | 24.82 | 24.82 | -3.31% | 16,800 |
| Jul 25, 2025 | 25.06 | 25.95 | 25.06 | 25.67 | 25.67 | 1.54% | 14,600 |
| Jul 24, 2025 | 23.94 | 25.48 | 23.94 | 25.28 | 25.28 | 1.98% | 16,000 |
| Jul 23, 2025 | 24.85 | 25.28 | 24.50 | 24.79 | 24.79 | -1.39% | 15,400 |
| Jul 22, 2025 | 23.44 | 25.39 | 23.25 | 25.14 | 25.14 | 6.03% | 23,808 |
| Jul 21, 2025 | 23.03 | 23.71 | 22.98 | 23.71 | 23.71 | 3.45% | 23,806 |
| Jul 18, 2025 | 23.45 | 23.85 | 22.61 | 22.92 | 22.92 | -0.78% | 27,400 |