NASDAQ : KG
Kestrel Group Ltd — Price history
Financials · Insurance - Reinsurance · Bermuda
Last price 4.01 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 31.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kestrel Group Ltd (KG) closed at 4.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.09 | 4.31 | 4.09 | 4.31 | 6,829 | +7.48% |
| 2026-10-30 | 3.97 | 4.08 | 3.84 | 4.01 | 3,064 | -3.61% |
| 2026-10-29 | 4.2 | 4.4 | 4 | 4.16 | 38,325 | -1.19% |
| 2026-10-28 | 4.6 | 4.61 | 4.21 | 4.21 | 13,649 | -9.95% |
| 2026-10-27 | 5.352 | 5.435 | 4.675 | 4.675 | 24,753 | -8.69% |
| 2026-10-26 | 4.91 | 5.19 | 4.71 | 5.12 | 30,728 | +5.35% |
| 2026-10-23 | 4.88 | 5 | 4.82 | 4.86 | 4,430 | -1.82% |
| 2026-10-22 | 4.92 | 5.255 | 4.92 | 4.95 | 9,116 | +1.02% |
| 2026-10-21 | 5.01 | 5.3 | 4.83 | 4.9 | 15,048 | -2.20% |
| 2026-10-20 | 4.47 | 5.495 | 4.47 | 5.01 | 19,612 | +12.97% |
| 2026-10-19 | 4.74 | 4.74 | 4.42 | 4.435 | 3,734 | -3.65% |
| 2026-10-16 | 4.46 | 5.01 | 4.41 | 4.603 | 15,251 | -0.36% |
| 2026-10-15 | 4.36 | 4.88 | 4.32 | 4.62 | 13,507 | +1.32% |
| 2026-10-14 | 4.545 | 4.56 | 4.31 | 4.56 | 5,359 | -2.77% |
| 2026-10-13 | 4.62 | 4.795 | 4.5 | 4.69 | 3,878 | -0.42% |
| 2026-10-12 | 4.8 | 4.99 | 4.71 | 4.71 | 14,555 | -4.07% |
| 2026-10-09 | 5.22 | 5.22 | 4.91 | 4.91 | 3,764 | -2.96% |
| 2026-10-08 | 5 | 5.15 | 4.94 | 5.06 | 13,769 | +0.00% |
| 2026-10-07 | 5.265 | 5.44 | 4.95 | 5.06 | 17,768 | -5.07% |
| 2026-10-06 | 5.07 | 5.59 | 4.85 | 5.33 | 49,861 | +8.55% |
| 2026-10-05 | 5.15 | 5.15 | 4.805 | 4.91 | 12,794 | -6.30% |
| 2026-10-02 | 5.24 | 5.24 | 4.68 | 5.24 | 19,298 | +5.43% |
| 2026-10-01 | 5.265 | 5.265 | 4.97 | 4.97 | 5,919 | -6.40% |
| 2026-09-30 | 5.25 | 5.44 | 5.25 | 5.31 | 1,256 | +0.57% |
| 2026-09-29 | 5.205 | 5.42 | 5.205 | 5.28 | 7,414 | +2.92% |
| 2026-09-28 | 5.54 | 5.54 | 4.82 | 5.13 | 24,450 | +1.79% |
| 2026-09-25 | 5.59 | 5.66 | 5.04 | 5.04 | 27,944 | -8.86% |
| 2026-09-24 | 5.3 | 5.53 | 5.05 | 5.53 | 9,383 | +6.86% |
| 2026-09-23 | 5.175 | 5.175 | 5.175 | 5.175 | 1,139 | -3.81% |
| 2026-09-22 | 5.6 | 5.6 | 5.15 | 5.38 | 14,231 | -3.76% |
| 2026-09-21 | 5.82 | 5.89 | 5.51 | 5.59 | 9,150 | -4.61% |
| 2026-09-18 | 5.625 | 5.86 | 5.625 | 5.86 | 33,588 | -5.18% |
| 2026-09-17 | 6.18 | 6.52 | 5.97 | 6.18 | 10,954 | +5.28% |
| 2026-09-16 | 6.5 | 6.5 | 5.86 | 5.87 | 30,237 | -3.77% |
| 2026-09-15 | 6.25 | 6.41 | 6.1 | 6.1 | 23,020 | -2.71% |
| 2026-09-14 | 6.56 | 6.8 | 6.27 | 6.27 | 10,543 | -4.49% |
| 2026-09-11 | 6.28 | 6.83 | 6.24 | 6.565 | 56,362 | +4.04% |
| 2026-09-10 | 7.08 | 7.53 | 6.31 | 6.31 | 109,865 | -14.32% |
| 2026-09-09 | 6.755 | 7.604 | 6.755 | 7.365 | 186,423 | +5.52% |
| 2026-09-08 | 7.53 | 7.66 | 6.72 | 6.98 | 139,067 | -7.92% |
| 2026-09-04 | 7.41 | 7.76 | 7.225 | 7.58 | 43,788 | +0.00% |
| 2026-09-03 | 7.77 | 7.82 | 7.565 | 7.58 | 6,302 | -2.26% |
| 2026-09-02 | 7.74 | 8.28 | 7.675 | 7.755 | 69,752 | +1.91% |
| 2026-09-01 | 7.57 | 7.82 | 7.34 | 7.61 | 16,443 | +7.64% |
| 2026-08-31 | 7.36 | 7.49 | 7.07 | 7.07 | 6,543 | -6.61% |
| 2026-08-28 | 7.352 | 7.685 | 7.352 | 7.57 | 34,085 | -0.07% |
| 2026-08-27 | 7.56 | 8 | 7.25 | 7.575 | 9,586 | +1.68% |
| 2026-08-26 | 7.74 | 7.783 | 7.45 | 7.45 | 22,570 | -0.82% |
| 2026-08-25 | 7.84 | 7.84 | 7.512 | 7.512 | 8,324 | -3.94% |
| 2026-08-24 | 7.92 | 8 | 7.3 | 7.82 | 9,833 | +1.43% |
| 2026-08-21 | 7.96 | 8.17 | 7.55 | 7.71 | 13,180 | -3.63% |
| 2026-08-20 | 8.03 | 8.1 | 7.65 | 8 | 42,894 | +3.09% |
| 2026-08-19 | 7.75 | 8.14 | 7.75 | 7.76 | 9,500 | -2.94% |
| 2026-08-18 | 7.71 | 7.995 | 7.71 | 7.995 | 4,394 | +5.20% |
| 2026-08-17 | 7.74 | 8.01 | 7.505 | 7.6 | 12,931 | -3.68% |
| 2026-08-14 | 7.8 | 8.08 | 7.8 | 7.89 | 6,988 | +2.07% |
| 2026-08-13 | 8.5 | 8.66 | 7.61 | 7.73 | 18,820 | -8.84% |
| 2026-08-12 | 9.3 | 9.32 | 8.48 | 8.48 | 15,917 | -3.53% |
| 2026-08-11 | 8.7 | 9.05 | 8.7 | 8.79 | 32,700 | +2.21% |
| 2026-08-10 | 9.02 | 9.02 | 8.56 | 8.6 | 14,449 | -2.49% |
| 2026-08-07 | 9.1 | 9.67 | 8.77 | 8.82 | 24,331 | -1.01% |
| 2026-08-06 | 9.395 | 9.49 | 8.55 | 8.91 | 6,970 | +1.25% |
| 2026-08-05 | 8.96 | 9.3 | 8.8 | 8.8 | 5,900 | -2.33% |
| 2026-08-04 | 9.015 | 9.95 | 8.71 | 9.01 | 20,416 | +5.75% |
| 2026-08-03 | 9.085 | 9.085 | 8.52 | 8.52 | 2,559 | -3.95% |
| 2026-07-31 | 8.54 | 8.945 | 8.5 | 8.87 | 5,855 | +3.50% |
| 2026-07-30 | 8.28 | 9.115 | 8.28 | 8.57 | 3,511 | +1.42% |
| 2026-07-29 | 8.755 | 9.036 | 8.45 | 8.45 | 11,808 | -2.76% |
| 2026-07-28 | 8.54 | 9.19 | 8.54 | 8.69 | 17,290 | -3.01% |
| 2026-07-27 | 9.01 | 9.155 | 8.78 | 8.96 | 8,186 | -1.65% |
| 2026-07-24 | 9.25 | 9.85 | 9.06 | 9.11 | 42,008 | +0.05% |
| 2026-07-23 | 9.4 | 9.4 | 8.79 | 9.105 | 8,412 | -0.49% |
| 2026-07-22 | 9.3 | 9.315 | 9.15 | 9.15 | 13,894 | -4.69% |
| 2026-07-21 | 9.5 | 10.1 | 9.455 | 9.6 | 17,963 | +0.26% |
| 2026-07-20 | 9.57 | 9.75 | 9.25 | 9.575 | 10,431 | +4.08% |
| 2026-07-17 | 9.26 | 9.68 | 9.1 | 9.2 | 16,667 | -6.50% |
| 2026-07-16 | 9.85 | 9.95 | 9.555 | 9.84 | 11,408 | -0.10% |
| 2026-07-15 | 9.865 | 10.065 | 9.755 | 9.85 | 14,861 | -1.20% |
| 2026-07-14 | 9.96 | 10.176 | 9.8 | 9.97 | 23,480 | +1.94% |
| 2026-07-13 | 10.52 | 10.52 | 9.75 | 9.78 | 11,637 | -4.59% |
| 2026-07-10 | 10.33 | 10.6 | 10.25 | 10.25 | 7,993 | -2.10% |
| 2026-07-09 | 9.799 | 10.605 | 9.799 | 10.47 | 17,931 | +3.41% |
| 2026-07-08 | 10.345 | 10.385 | 9.9 | 10.125 | 11,785 | -2.83% |
| 2026-07-07 | 10.28 | 10.519 | 9.94 | 10.42 | 17,576 | +0.00% |
| 2026-07-06 | 10.18 | 11.48 | 10.11 | 10.42 | 17,423 | +2.56% |
| 2026-07-02 | 9.63 | 10.98 | 9.51 | 10.16 | 26,673 | +7.17% |
| 2026-07-01 | 8.755 | 9.48 | 8.755 | 9.48 | 37,038 | +5.33% |
| 2026-06-30 | 8.65 | 9.19 | 8.65 | 9 | 22,213 | +2.27% |
| 2026-06-29 | 9.61 | 9.61 | 8.22 | 8.8 | 39,270 | -7.56% |
| 2026-06-26 | 11.13 | 11.13 | 9.515 | 9.52 | 268,266 | -12.74% |
| 2026-06-25 | 11.24 | 11.54 | 10.87 | 10.91 | 16,919 | +0.55% |
| 2026-06-24 | 11.23 | 11.318 | 10.85 | 10.85 | 6,584 | -7.26% |
| 2026-06-23 | 11.15 | 11.72 | 10.9 | 11.7 | 7,273 | +2.09% |
| 2026-06-22 | 11.192 | 11.515 | 11.192 | 11.46 | 5,864 | -4.42% |
| 2026-06-18 | 11.87 | 11.99 | 11.25 | 11.99 | 8,090 | +1.96% |
| 2026-06-17 | 11.71 | 11.97 | 11.592 | 11.76 | 7,026 | +1.73% |
| 2026-06-16 | 12.13 | 12.13 | 11.32 | 11.56 | 6,430 | +4.14% |
| 2026-06-15 | 11.9 | 12.74 | 10.83 | 11.1 | 20,092 | -4.97% |
| 2026-06-12 | 10.91 | 12.25 | 10.75 | 11.68 | 9,370 | +6.18% |
| 2026-06-11 | 10.91 | 11.04 | 10.75 | 11 | 15,234 | -1.26% |
| 2026-06-10 | 11.79 | 11.79 | 11.14 | 11.14 | 8,358 | -5.43% |
| 2026-06-09 | 11.985 | 12.03 | 11.11 | 11.78 | 4,542 | +1.90% |
| 2026-06-08 | 12.25 | 12.25 | 11.56 | 11.56 | 2,319 | -3.10% |
| 2026-06-05 | 12.12 | 12.12 | 11.428 | 11.93 | 5,308 | +6.14% |
| 2026-06-04 | 11.06 | 11.49 | 11.06 | 11.24 | 3,620 | -1.92% |
| 2026-06-03 | 11.07 | 11.51 | 11.027 | 11.46 | 6,249 | -2.05% |
| 2026-06-02 | 11 | 11.7 | 11 | 11.7 | 3,244 | +1.74% |
| 2026-06-01 | 10.51 | 11.5 | 10.51 | 11.5 | 5,486 | +2.31% |
| 2026-05-29 | 11.86 | 11.86 | 10.89 | 11.24 | 6,546 | -5.70% |
| 2026-05-28 | 10.55 | 11.92 | 10.55 | 11.92 | 6,395 | +10.06% |
| 2026-05-27 | 11.01 | 11.02 | 10.51 | 10.83 | 2,993 | -2.87% |
| 2026-05-26 | 11.19 | 11.19 | 10.67 | 11.15 | 6,553 | +1.00% |
| 2026-05-22 | 11.08 | 11.08 | 10.531 | 11.04 | 2,751 | -3.33% |
| 2026-05-21 | 11.66 | 11.66 | 10.88 | 11.42 | 4,187 | -2.39% |
| 2026-05-20 | 11.37 | 11.89 | 11.34 | 11.7 | 4,860 | -3.70% |
| 2026-05-19 | 11.435 | 12.17 | 11.08 | 12.15 | 7,229 | +2.53% |
| 2026-05-18 | 11.705 | 11.87 | 11.685 | 11.85 | 4,194 | +12.75% |
| 2026-05-15 | 11 | 11.545 | 10.51 | 10.51 | 5,636 | -10.40% |
| 2026-05-14 | 11.25 | 11.73 | 10.5 | 11.73 | 3,408 | +3.71% |
| 2026-05-13 | 11 | 11.39 | 10.63 | 11.31 | 7,145 | +0.89% |