Get the Stockscreener App
5.53
6.86%
0.355
Kestrel Group Ltd Stock (KG) Price History
The historical daily chart and data for Kestrel Group Ltd stock (KG), show that the latest closing stock price as of September 24, 2026, is $5.53.
- Kestrel Group Ltd all-time high stock price is $35.37, occurred on June 10, 2025.
- The lowest Kestrel Group Ltd stock price recorded was $5.15 on September 22, 2026. Since then, Kestrel Group Ltd's stock price has risen over 7.38% to $5.53 now.
- The 52-week high stock price for KG is $28.42, representing a 413.92% increase from the current share price, occurred on September 25, 2025.
- The 52-week low stock price for KG is $5.15, indicating a -6.87% decrease from the current share price, occurred on September 22, 2026.
The table below shows more information about KG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $5.53 | $5.05 | $0.48 | 9,215.0 | +6.86% |
| Sep 23, 2026 | $5.17 | $5.17 | $0.00 | 1,138.0 | -3.81% |
| Sep 22, 2026 | $5.60 | $5.15 | $0.45 | 14,229.0 | -3.76% |
| Sep 21, 2026 | $5.89 | $5.51 | $0.3799 | 9,150.0 | -4.61% |
| Sep 18, 2026 | $5.86 | $5.62 | $0.235 | 33,588.0 | -5.18% |
| Sep 17, 2026 | $6.52 | $5.97 | $0.55 | 10,954.0 | +5.28% |
| Sep 16, 2026 | $6.50 | $5.86 | $0.64 | 30,237.0 | -3.77% |
| Sep 15, 2026 | $6.41 | $6.10 | $0.31 | 23,020.0 | -2.71% |
| Sep 14, 2026 | $6.80 | $6.27 | $0.5299 | 10,543.0 | -4.49% |
| Sep 11, 2026 | $6.83 | $6.24 | $0.59 | 56,360.0 | +4.04% |
| Sep 10, 2026 | $7.53 | $6.31 | $1.22 | 109,864.0 | -14.32% |
| Sep 09, 2026 | $7.60 | $6.75 | $0.8494 | 186,423.0 | +5.52% |
| Sep 08, 2026 | $7.66 | $6.72 | $0.94 | 139,067.0 | -7.92% |
| Sep 04, 2026 | $7.76 | $7.22 | $0.535 | 43,788.0 | +0.00% |
| Sep 03, 2026 | $7.82 | $7.57 | $0.255 | 6,302.0 | -2.26% |
| Sep 02, 2026 | $8.28 | $7.67 | $0.605 | 69,751.0 | +1.91% |
| Sep 01, 2026 | $7.82 | $7.34 | $0.48 | 16,443.0 | +7.64% |
| Aug 31, 2026 | $7.49 | $7.07 | $0.42 | 6,543.0 | -6.61% |
| Aug 28, 2026 | $7.68 | $7.35 | $0.3326 | 34,085.0 | -0.07% |
| Aug 27, 2026 | $8.00 | $7.25 | $0.75 | 9,586.0 | +1.68% |
| Aug 26, 2026 | $7.78 | $7.45 | $0.3326 | 22,570.0 | -0.82% |
Kestrel Group Ltd Stock (KG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kestrel Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kestrel Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kestrel Group Ltd Stock (KG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $8.28 | $5.05 | $3.23 | 779,287.0 | -21.78% |
| Aug, 2026 | $9.95 | $7.07 | $2.88 | 322,887.0 | -20.29% |
| Jul, 2026 | $11.48 | $8.28 | $3.20 | 353,392.0 | -1.44% |
| Jun, 2026 | $12.74 | $8.22 | $4.52 | 471,489.0 | -19.93% |
| May, 2026 | $12.20 | $9.25 | $2.95 | 151,804.0 | +15.64% |
| Apr, 2026 | $12.28 | $9.35 | $2.93 | 307,022.0 | -10.00% |
| Mar, 2026 | $15.99 | $9.01 | $6.98 | 552,005.0 | -29.82% |
| Feb, 2026 | $15.60 | $10.33 | $5.27 | 251,753.0 | +29.65% |
| Jan, 2026 | $11.87 | $8.07 | $3.80 | 286,457.0 | +15.92% |
Kestrel Group Ltd Stock (KG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.75 | $9.25 | $5.50 | 743,360.0 | -35.39% |
| Nov, 2025 | $23.89 | $13.76 | $10.13 | 335,413.0 | -24.95% |
| Oct, 2025 | $27.55 | $19.77 | $7.78 | 337,534.0 | -27.35% |
| Sep, 2025 | $29.13 | $25.00 | $4.13 | 926,421.0 | +1.34% |
| Aug, 2025 | $31.61 | $22.53 | $9.08 | 434,876.0 | -0.85% |
| Jul, 2025 | $28.00 | $22.61 | $5.39 | 630,241.0 | +2.49% |
| Jun, 2025 | $35.37 | $20.51 | $14.86 | 895,549.0 | +4.37% |
| May, 2025 | $26.45 | $23.50 | $2.95 | 35,117.0 | +0.00% |
7.91%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):