Dark

KG
Kestrel Group, Ltd.
stock NASDAQ

At Close

Oct 1, 2026 3:52:53 PM EDT

4.94USD-0.704%(-0.03)5,919

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 1, 2026 4:26:30 PM EDT

4.97USD+0.607%(+0.03)672

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	5.2650	5.2650	4.9700	4.9700	-6.403%	5,919	0.000%
2026-09-30	5.2500	5.4400	5.2500	5.3100	+0.568%	1,257	-6.403%
2026-09-29	5.2050	5.4200	5.2050	5.2800	+2.924%	7,414	-5.871%
2026-09-28	5.5400	5.5400	4.8200	5.1300	+1.786%	24,450	-3.119%
2026-09-25	5.5900	5.6600	5.0400	5.0400	-8.861%	27,945	-1.389%
2026-09-24	5.3000	5.5300	5.0500	5.5300	+6.860%	9,383	-10.127%
2026-09-23	5.1750	5.1750	5.1750	5.1750	-3.810%	1,139	-3.961%
2026-09-22	5.6000	5.6000	5.1500	5.3800	-3.757%	14,232	-7.621%
2026-09-21	5.8200	5.8900	5.5101	5.5900	-4.608%	9,150	-11.091%
2026-09-18	5.6250	5.8600	5.6250	5.8600	-5.178%	33,588	-15.188%
2026-09-17	6.1800	6.5200	5.9700	6.1800	+5.281%	10,955	-19.579%
2026-09-16	6.5000	6.5000	5.8600	5.8700	-3.770%	30,238	-15.332%
2026-09-15	6.2500	6.4100	6.1000	6.1000	-2.711%	23,021	-18.525%
2026-09-14	6.5600	6.7999	6.2700	6.2700	-4.494%	10,544	-20.734%
2026-09-11	6.2800	6.8300	6.2400	6.5650	+4.041%	56,363	-24.296%
2026-09-10	7.0800	7.5300	6.3100	6.3100	-14.325%	109,866	-21.236%
2026-09-09	6.7550	7.6044	6.7550	7.3650	+5.516%	186,423	-32.519%
2026-09-08	7.5300	7.6600	6.7200	6.9800	-7.916%	139,068	-28.797%
2026-09-04	7.4100	7.7600	7.2250	7.5800	0.000%	43,788	-34.433%
2026-09-03	7.7700	7.8200	7.5650	7.5800	-2.257%	6,302	-34.433%
2026-09-02	7.7400	8.2800	7.6750	7.7550	+1.905%	69,752	-35.912%
2026-09-01	7.5700	7.8200	7.3400	7.6100	+7.638%	16,444	-34.691%
2026-08-31	7.3600	7.4900	7.0700	7.0700	-6.605%	6,543	-29.703%
2026-08-28	7.3524	7.6850	7.3524	7.5700	-0.066%	34,085	-34.346%
2026-08-27	7.5600	8.0000	7.2500	7.5750	+1.678%	9,586	-34.389%
2026-08-26	7.7400	7.7826	7.4500	7.4500	-0.823%	22,571	-33.289%
2026-08-25	7.8400	7.8400	7.5118	7.5118	-3.941%	8,324	-33.837%
2026-08-24	7.9200	8.0000	7.3000	7.8200	+1.427%	9,833	-36.445%
2026-08-21	7.9600	8.1700	7.5500	7.7100	-3.625%	13,181	-35.538%
2026-08-20	8.0300	8.1000	7.6500	8.0000	+3.093%	42,894	-37.875%
2026-08-19	7.7500	8.1400	7.7500	7.7600	-2.939%	9,501	-35.954%
2026-08-18	7.7100	7.9950	7.7100	7.9950	+5.197%	4,395	-37.836%
2026-08-17	7.7400	8.0100	7.5050	7.6000	-3.676%	12,932	-34.605%
2026-08-14	7.8000	8.0804	7.8000	7.8900	+2.070%	6,989	-37.009%
2026-08-13	8.5000	8.6600	7.6100	7.7300	-8.844%	18,820	-35.705%
2026-08-12	9.3000	9.3200	8.4800	8.4800	-3.527%	15,917	-41.392%
2026-08-11	8.7000	9.0500	8.7000	8.7900	+2.209%	32,701	-43.458%
2026-08-10	9.0200	9.0200	8.5600	8.6000	-2.494%	14,449	-42.209%
2026-08-07	9.1000	9.6700	8.7700	8.8200	-1.010%	24,332	-43.651%
2026-08-06	9.3950	9.4900	8.5500	8.9100	+1.250%	6,970	-44.220%
2026-08-05	8.9600	9.3000	8.8000	8.8000	-2.331%	5,900	-43.523%
2026-08-04	9.0150	9.9500	8.7100	9.0100	+5.751%	20,416	-44.839%
2026-08-03	9.0850	9.0850	8.5200	8.5200	-3.946%	2,559	-41.667%
2026-07-31	8.5400	8.9450	8.5000	8.8700	+3.501%	5,855	-43.968%
2026-07-30	8.2800	9.1150	8.2800	8.5700	+1.420%	3,511	-42.007%
2026-07-29	8.7550	9.0361	8.4500	8.4500	-2.762%	11,808	-41.183%
2026-07-28	8.5400	9.1900	8.5400	8.6900	-3.013%	17,290	-42.808%
2026-07-27	9.0100	9.1550	8.7800	8.9600	-1.647%	8,186	-44.531%
2026-07-24	9.2500	9.8500	9.0600	9.1100	+0.055%	42,008	-45.445%
2026-07-23	9.4000	9.4000	8.7900	9.1050	-0.492%	8,412	-45.415%
2026-07-22	9.3000	9.3151	9.1500	9.1500	-4.687%	13,894	-45.683%
2026-07-21	9.5000	10.1000	9.4550	9.6000	+0.261%	17,964	-48.229%
2026-07-20	9.5700	9.7500	9.2500	9.5750	+4.076%	10,432	-48.094%
2026-07-17	9.2601	9.6800	9.1000	9.2000	-6.504%	16,667	-45.978%
2026-07-16	9.8500	9.9500	9.5550	9.8400	-0.102%	11,409	-49.492%
2026-07-15	9.8650	10.0650	9.7552	9.8500	-1.204%	14,861	-49.543%
2026-07-14	9.9600	10.1756	9.8000	9.9700	+1.943%	23,052	-50.150%
2026-07-13	10.5200	10.5200	9.7500	9.7800	-4.585%	11,638	-49.182%
2026-07-10	10.3300	10.6000	10.2500	10.2500	-2.101%	7,994	-51.512%
2026-07-09	9.7993	10.6050	9.7993	10.4700	+3.407%	17,931	-52.531%
2026-07-08	10.3450	10.3850	9.9000	10.1250	-2.831%	11,785	-50.914%
2026-07-07	10.2800	10.5185	9.9400	10.4200	0.000%	17,577	-52.303%
2026-07-06	10.1800	11.4800	10.1100	10.4200	+2.559%	17,423	-52.303%
2026-07-02	9.6300	10.9800	9.5100	10.1600	+7.173%	26,673	-51.083%
2026-07-01	8.7550	9.4800	8.7550	9.4800	+5.333%	37,038	-47.574%
2026-06-30	8.6500	9.1900	8.6500	9.0000	+2.273%	22,213	-44.778%
2026-06-29	9.6100	9.6100	8.2201	8.8000	-7.563%	39,271	-43.523%
2026-06-26	11.1300	11.1300	9.5150	9.5200	-12.741%	268,266	-47.794%
2026-06-25	11.2400	11.5400	10.8700	10.9100	+0.553%	16,919	-54.445%
2026-06-24	11.2300	11.3175	10.8500	10.8500	-7.265%	6,584	-54.194%
2026-06-23	11.1500	11.7197	10.9000	11.7000	+2.094%	7,273	-57.521%
2026-06-22	11.1924	11.5150	11.1924	11.4600	-4.420%	5,864	-56.632%
2026-06-18	11.8700	11.9900	11.2500	11.9900	+1.956%	8,092	-58.549%
2026-06-17	11.7100	11.9700	11.5920	11.7600	+1.730%	7,026	-57.738%
2026-06-16	12.1300	12.1300	11.3201	11.5600	+4.144%	6,430	-57.007%
2026-06-15	11.9000	12.7400	10.8300	11.1000	-4.966%	20,092	-55.225%
2026-06-12	10.9100	12.2500	10.7501	11.6800	+6.182%	9,370	-57.449%
2026-06-11	10.9100	11.0400	10.7500	11.0000	-1.257%	15,235	-54.818%
2026-06-10	11.7900	11.7900	11.1400	11.1400	-5.433%	8,358	-55.386%
2026-06-09	11.9850	12.0300	11.1100	11.7800	+1.903%	4,543	-57.810%
2026-06-08	12.2500	12.2500	11.5600	11.5600	-3.101%	2,319	-57.007%
2026-06-05	12.1200	12.1200	11.4283	11.9300	+6.139%	5,309	-58.340%
2026-06-04	11.0600	11.4900	11.0600	11.2400	-1.920%	3,620	-55.783%
2026-06-03	11.0700	11.5100	11.0273	11.4600	-2.051%	6,249	-56.632%
2026-06-02	11.0000	11.7000	11.0000	11.7000	+1.739%	3,244	-57.521%
2026-06-01	10.5101	11.5000	10.5101	11.5000	+2.313%	5,486	-56.783%
2026-05-29	11.8600	11.8600	10.8900	11.2400	-5.705%	6,546	-55.783%
2026-05-28	10.5500	11.9200	10.5500	11.9200	+10.065%	6,395	-58.305%
2026-05-27	11.0100	11.0200	10.5100	10.8300	-2.870%	2,994	-54.109%
2026-05-26	11.1900	11.1900	10.6700	11.1500	+0.996%	6,553	-55.426%
2026-05-22	11.0800	11.0800	10.5310	11.0400	-3.327%	2,752	-54.982%
2026-05-21	11.6600	11.6600	10.8800	11.4200	-2.393%	4,187	-56.480%
2026-05-20	11.3700	11.8900	11.3400	11.7000	-3.704%	4,861	-57.521%
2026-05-19	11.4350	12.1700	11.0800	12.1500	+2.532%	7,230	-59.095%
2026-05-18	11.7050	11.8700	11.6850	11.8500	+12.750%	4,195	-58.059%
2026-05-15	11.0000	11.5450	10.5100	10.5100	-10.401%	5,637	-52.712%
2026-05-14	11.2500	11.7300	10.5000	11.7300	+3.714%	3,408	-57.630%
2026-05-13	11.0000	11.3900	10.6300	11.3100	+0.892%	7,145	-56.057%
2026-05-12	11.7901	11.9200	11.2100	11.2100	-3.859%	6,900	-55.665%
2026-05-11	10.7500	11.6700	10.7500	11.6600	-1.769%	5,708	-57.376%
2026-05-08	10.4400	12.2000	10.4400	11.8700	+6.457%	10,152	-58.130%
2026-05-07	10.9000	11.1900	10.7800	11.1500	+0.723%	4,771	-55.426%
2026-05-06	10.4700	11.1900	10.3500	11.0700	+6.750%	13,852	-55.104%
2026-05-05	9.7700	10.4300	9.7700	10.3700	+6.359%	10,825	-52.073%
2026-05-04	10.0350	10.4000	9.2500	9.7500	+2.524%	26,924	-49.026%
2026-05-01	9.4800	10.0700	9.4800	9.5100	-2.160%	11,975	-47.739%
2026-04-30	9.3700	9.7200	9.3700	9.7200	+0.830%	9,325	-48.868%
2026-04-29	9.9800	10.1100	9.3500	9.6400	-4.554%	26,138	-48.444%
2026-04-28	10.1100	10.4900	9.9800	10.1000	-1.751%	14,062	-50.792%
2026-04-27	9.9500	10.5400	9.9500	10.2800	+4.684%	19,745	-51.654%
2026-04-24	10.3500	10.6000	9.8200	9.8200	-6.029%	8,193	-49.389%
2026-04-23	10.0300	11.0000	9.9600	10.4500	0.000%	16,807	-52.440%
2026-04-22	11.2300	11.2300	10.2800	10.4500	-3.775%	11,956	-52.440%
2026-04-21	11.5500	11.5500	10.8600	10.8600	-6.621%	4,283	-54.236%
2026-04-20	11.9500	11.9500	11.5750	11.6300	+0.086%	15,314	-57.266%
2026-04-17	11.0900	11.8700	10.8800	11.6200	+6.119%	20,211	-57.229%
2026-04-16	11.2200	11.2200	10.7900	10.9500	-1.351%	7,450	-54.612%
2026-04-15	11.3500	11.3500	10.9500	11.1000	-3.688%	21,117	-55.225%
2026-04-14	11.4100	12.0600	10.8200	11.5250	-3.637%	26,961	-56.876%
2026-04-13	11.4800	11.9600	11.3000	11.9600	+5.654%	20,127	-58.445%
2026-04-10	11.7000	11.7250	11.3000	11.3200	-6.058%	7,735	-56.095%
2026-04-09	10.9100	12.0500	10.9100	12.0500	+6.826%	9,348	-58.755%
2026-04-08	11.3900	11.4500	10.9600	11.2800	+1.439%	14,704	-55.940%
2026-04-07	11.2850	11.8850	11.0500	11.1200	-3.304%	17,238	-55.306%
2026-04-06	11.0600	11.7400	10.7400	11.5000	+3.791%	12,943	-56.783%
2026-04-02	11.4000	11.5600	11.0550	11.0800	-9.031%	7,036	-55.144%
2026-04-01	11.2050	12.2800	10.8100	12.1800	+12.778%	16,533	-59.195%
2026-03-31	10.8100	10.9200	10.1700	10.8000	-1.818%	19,129	-53.981%
2026-03-30	10.7900	11.0600	10.7001	11.0000	+3.872%	15,928	-54.818%
2026-03-27	10.6700	11.5300	10.5100	10.5900	-2.396%	26,000	-53.069%
2026-03-26	11.1100	11.1600	10.5700	10.8500	-1.049%	13,868	-54.194%
2026-03-25	10.9000	11.3000	10.6000	10.9650	-0.409%	12,620	-54.674%
2026-03-24	9.9000	11.1300	9.6050	11.0100	+12.923%	30,181	-54.859%
2026-03-23	10.2400	10.2400	9.3100	9.7500	-1.015%	22,828	-49.026%
2026-03-20	9.4200	10.0000	9.1600	9.8500	+4.509%	55,513	-49.543%
2026-03-19	9.4250	9.4250	9.0100	9.4250	-5.371%	21,717	-47.268%
2026-03-18	10.2800	10.2800	9.5175	9.9600	-2.924%	13,679	-50.100%
2026-03-17	10.5300	10.6900	10.2500	10.2600	-3.933%	11,770	-51.559%
2026-03-16	10.9750	11.0000	10.3600	10.6800	+1.908%	6,131	-53.464%
2026-03-13	10.8100	11.1008	9.8800	10.4800	-4.727%	43,283	-52.576%
2026-03-12	11.4200	11.4200	10.3700	11.0000	-3.762%	27,171	-54.818%
2026-03-11	12.4200	12.4200	11.2700	11.4300	-9.214%	13,334	-56.518%
2026-03-10	14.3800	14.4700	12.1833	12.5900	-11.587%	69,282	-60.524%
2026-03-09	15.0000	15.0750	14.1000	14.2400	-6.562%	58,336	-65.098%
2026-03-06	15.6000	15.9299	15.2250	15.2400	-3.666%	14,687	-67.388%
2026-03-05	15.4350	15.9400	14.8800	15.8200	-0.753%	19,216	-68.584%
2026-03-04	15.4600	15.9900	15.1500	15.9400	+1.206%	20,774	-68.821%
2026-03-03	15.5600	15.8830	15.2900	15.7500	+0.703%	16,109	-68.444%
2026-03-02	15.1250	15.6400	15.0000	15.6400	+1.624%	20,820	-68.223%
2026-02-27	15.1500	15.6000	15.0027	15.3900	+0.065%	15,916	-67.706%
2026-02-26	15.1500	15.4100	14.7501	15.3800	+1.652%	14,582	-67.685%
2026-02-25	13.5300	15.1900	13.5300	15.1300	+12.074%	23,672	-67.151%
2026-02-24	13.2000	13.5000	12.8500	13.5000	+2.195%	8,204	-63.185%
2026-02-23	12.8400	13.5300	12.5800	13.2100	+1.694%	15,509	-62.377%
2026-02-20	12.0500	13.1100	11.8750	12.9900	+6.914%	46,088	-61.740%
2026-02-19	12.0000	12.3900	11.8101	12.1500	+1.419%	16,520	-59.095%
2026-02-18	11.5100	11.9800	11.4950	11.9800	+0.588%	4,004	-58.514%
2026-02-17	11.8000	12.0400	11.7600	11.9100	+0.591%	4,225	-58.270%
2026-02-13	12.0000	12.1200	11.2700	11.8400	-0.588%	16,165	-58.024%
2026-02-12	12.0000	12.0000	11.2600	11.9100	-1.162%	20,844	-58.270%
2026-02-11	11.7100	12.0500	11.5900	12.0500	+1.346%	3,611	-58.755%
2026-02-10	11.7232	11.9800	11.5400	11.8900	+0.338%	3,658	-58.200%
2026-02-09	11.9500	12.2000	11.7900	11.8500	-1.168%	7,292	-58.059%
2026-02-06	11.4000	12.0200	11.4000	11.9900	+6.958%	6,970	-58.549%
2026-02-05	10.7600	11.3750	10.3300	11.2100	-7.585%	10,566	-55.665%
2026-02-04	12.1000	12.5000	11.9700	12.1300	-2.177%	10,016	-59.027%
2026-02-03	12.5000	12.7500	12.1900	12.4000	-0.800%	11,105	-59.919%
2026-02-02	11.8800	12.5000	11.6471	12.5000	+5.307%	12,809	-60.240%
2026-01-30	10.4649	11.8700	10.4649	11.8700	+14.908%	9,838	-58.130%
2026-01-29	10.3500	10.3500	10.0000	10.3300	+2.075%	5,487	-51.888%
2026-01-28	10.3100	10.3375	9.7800	10.1200	-3.619%	4,783	-50.889%
2026-01-27	10.3450	10.5000	10.1900	10.5000	+3.858%	4,534	-52.667%
2026-01-26	10.0600	10.4700	9.9000	10.1100	-2.130%	7,477	-50.841%
2026-01-23	10.4100	10.5000	10.2285	10.3300	-0.482%	5,611	-51.888%
2026-01-22	9.3000	10.3800	9.2800	10.3800	+10.191%	16,773	-52.119%
2026-01-21	9.0900	9.6650	8.7650	9.4200	+6.561%	6,825	-47.240%
2026-01-20	9.2100	9.5750	8.7700	8.8400	-10.526%	11,098	-43.778%
2026-01-16	9.3700	10.7400	9.3700	9.8800	+4.772%	14,729	-49.696%
2026-01-15	9.4900	9.8550	8.5400	9.4300	-1.463%	6,013	-47.296%
2026-01-14	8.8300	9.5700	8.6500	9.5700	+10.253%	5,830	-48.067%
2026-01-13	8.4300	8.8000	8.2600	8.6800	+0.696%	14,674	-42.742%
2026-01-12	8.2100	8.8000	8.0700	8.6200	+1.531%	21,967	-42.343%
2026-01-09	8.6834	8.8200	8.3100	8.4900	-2.189%	9,504	-41.461%
2026-01-08	8.4000	8.9050	8.1000	8.6800	+2.358%	37,449	-42.742%
2026-01-07	8.9000	8.9000	8.4800	8.4800	-5.568%	15,774	-41.392%
2026-01-06	9.6450	9.6450	8.8000	8.9800	-4.162%	19,255	-44.655%
2026-01-05	9.2100	10.1100	9.2100	9.3700	-0.319%	24,115	-46.958%
2026-01-02	10.1600	10.1600	9.0600	9.4000	-8.203%	45,298	-47.128%
2025-12-31	9.8100	10.4100	9.5600	10.2400	+6.445%	49,495	-51.465%
2025-12-30	9.5340	10.1000	9.2501	9.6200	+1.477%	19,772	-48.337%
2025-12-29	10.0600	10.0600	9.3950	9.4800	-6.968%	21,820	-47.574%
2025-12-26	10.4400	10.4700	10.0600	10.1900	-2.395%	32,690	-51.227%
2025-12-24	9.9100	10.5000	9.8800	10.4400	+2.053%	34,280	-52.395%
2025-12-23	10.4000	10.5700	10.1300	10.2300	-2.849%	26,460	-51.417%
2025-12-22	10.7700	10.7700	10.1000	10.5300	-2.228%	38,448	-52.802%
2025-12-19	10.9100	10.9900	10.0000	10.7700	-1.283%	67,660	-53.853%
2025-12-18	11.0000	11.1700	10.6000	10.9100	-0.728%	29,547	-54.445%
2025-12-17	10.6101	11.1200	10.6101	10.9900	+1.197%	20,627	-54.777%
2025-12-16	10.6750	10.9200	10.2100	10.8600	+4.273%	34,028	-54.236%
2025-12-15	10.5250	10.6279	9.9000	10.4150	+0.434%	42,016	-52.280%
2025-12-12	10.8200	10.8200	10.0300	10.3700	-2.629%	44,302	-52.073%
2025-12-11	11.5000	11.6050	10.5400	10.6500	-7.190%	54,482	-53.333%
2025-12-10	12.0000	12.1000	11.2700	11.4750	-4.772%	49,704	-56.688%
2025-12-09	12.8500	12.8500	11.7600	12.0500	-4.441%	62,919	-58.755%
2025-12-08	13.0000	13.1600	11.7000	12.6100	-3.298%	52,761	-60.587%
2025-12-05	13.5900	13.7200	12.9500	13.0400	-4.258%	30,946	-61.887%
2025-12-04	14.2400	14.5000	13.4550	13.6200	-5.482%	22,164	-63.510%
2025-12-03	12.7000	14.4299	12.7000	14.4100	+11.060%	23,884	-65.510%
2025-12-02	13.8100	14.0000	12.5501	12.9750	-7.979%	29,339	-61.696%
2025-12-01	14.7500	14.7500	14.1000	14.1000	-5.306%	8,685	-64.752%
2025-11-28	14.2000	14.9150	14.2000	14.8900	+3.475%	16,087	-66.622%
2025-11-26	14.8600	14.8600	14.3600	14.3900	-2.836%	18,480	-65.462%
2025-11-25	13.7600	14.8300	13.7600	14.8100	+5.635%	16,445	-66.442%
2025-11-24	14.9300	14.9300	14.0000	14.0200	-5.270%	7,569	-64.551%
2025-11-21	14.0900	14.8100	14.0900	14.8000	+3.424%	13,825	-66.419%
2025-11-20	14.5000	14.9900	14.3100	14.3100	+1.561%	14,477	-65.269%
2025-11-19	14.0000	15.0000	13.9900	14.0900	0.000%	23,723	-64.727%
2025-11-18	14.6950	14.7000	13.8700	14.0900	-5.468%	16,923	-64.727%
2025-11-17	15.0000	15.7000	14.3000	14.9050	-6.199%	28,198	-66.655%
2025-11-14	16.0000	16.1815	15.8850	15.8900	-3.051%	11,815	-68.722%
2025-11-13	16.0775	16.3900	15.8450	16.3900	-2.440%	19,883	-69.677%
2025-11-12	16.0250	17.4400	16.0050	16.8000	-1.697%	23,618	-70.417%
2025-11-11	18.0451	18.4000	16.9700	17.0900	-7.271%	25,410	-70.919%
2025-11-10	18.4600	18.5572	17.7500	18.4300	+0.054%	19,065	-73.033%
2025-11-07	18.6300	19.2850	18.1100	18.4200	-2.797%	23,146	-73.018%
2025-11-06	21.5700	22.9700	18.6900	18.9500	-19.737%	19,340	-73.773%
2025-11-05	22.7800	23.8850	22.7800	23.6100	+3.735%	6,635	-78.950%
2025-11-04	22.3184	23.2300	21.6700	22.7600	+0.220%	9,440	-78.163%
2025-11-03	20.0000	23.2000	19.9100	22.7100	+14.466%	21,408	-78.115%
2025-10-31	21.4400	21.8800	19.7750	19.8400	-6.811%	13,400	-74.950%
2025-10-30	23.4800	24.3000	21.1800	21.2900	-9.327%	12,751	-76.656%
2025-10-29	24.7000	25.1600	23.4050	23.4800	-5.665%	6,395	-78.833%
2025-10-28	26.0000	26.0000	24.3700	24.8900	-5.145%	27,348	-80.032%
2025-10-27	25.3800	26.4400	25.3250	26.2400	+0.153%	9,357	-81.059%
2025-10-24	25.9550	26.2750	25.6900	26.2000	+0.345%	6,051	-81.031%
2025-10-23	25.8300	26.2900	25.6500	26.1100	+0.307%	36,816	-80.965%
2025-10-22	25.6250	26.2200	25.0000	26.0300	+0.308%	13,849	-80.907%
2025-10-21	25.3500	26.2000	24.9200	25.9500	+1.965%	7,078	-80.848%
2025-10-20	25.0494	25.6001	25.0494	25.4500	+1.072%	8,556	-80.472%
2025-10-17	24.8300	25.1800	24.5800	25.1800	-0.277%	22,910	-80.262%
2025-10-16	25.4594	25.4594	24.6600	25.2500	-0.708%	28,819	-80.317%
2025-10-15	25.1800	25.9350	25.1700	25.4300	-1.625%	17,141	-80.456%
2025-10-14	25.6150	26.1250	25.0100	25.8500	+1.492%	11,109	-80.774%
2025-10-13	25.4400	25.5000	24.9400	25.4700	-0.624%	6,490	-80.487%
2025-10-10	25.3100	25.6300	25.3100	25.6300	-0.427%	42,104	-80.609%
2025-10-09	25.7617	26.1300	25.5100	25.7400	-1.905%	10,159	-80.692%
2025-10-08	25.6150	26.2499	25.6000	26.2400	+2.220%	5,702	-81.059%
2025-10-07	25.6500	26.1300	25.4400	25.6700	-1.610%	7,210	-80.639%
2025-10-06	26.5400	26.5800	26.0000	26.0900	+0.967%	8,322	-80.951%
2025-10-03	26.5250	26.5250	25.8400	25.8400	-2.711%	5,655	-80.766%
2025-10-02	27.2400	27.2400	25.4700	26.5600	-2.568%	19,278	-81.288%
2025-10-01	27.2200	27.5500	27.1100	27.2600	-0.183%	11,071	-81.768%
2025-09-30	25.9600	27.7500	25.9600	27.3100	+3.604%	10,304	-81.802%
2025-09-29	27.0092	27.3650	26.3200	26.3600	-1.642%	9,339	-81.146%
2025-09-26	27.0000	27.4950	26.6850	26.8000	0.000%	18,340	-81.455%
2025-09-25	28.4200	28.4200	26.7900	26.8000	-5.401%	10,176	-81.455%
2025-09-24	28.8700	28.8700	27.7950	28.3300	-1.666%	11,326	-82.457%
2025-09-23	28.9400	29.0000	28.3800	28.8100	-0.277%	39,752	-82.749%
2025-09-22	29.1300	29.1300	28.3000	28.8900	-0.585%	50,947	-82.797%
2025-09-19	28.0000	29.1100	27.2600	29.0600	+3.306%	411,565	-82.897%
2025-09-18	27.0100	28.2500	27.0100	28.1300	0.000%	38,786	-82.332%
2025-09-17	27.8700	28.1700	27.6900	28.1300	+0.897%	68,312	-82.332%
2025-09-16	27.3400	27.8800	27.0650	27.8800	+2.125%	36,556	-82.174%
2025-09-15	26.6000	27.5000	25.7500	27.3000	+0.368%	38,151	-81.795%
2025-09-12	25.1300	27.4850	25.0300	27.2000	+3.619%	45,241	-81.728%
2025-09-11	26.4600	26.9900	26.0000	26.2500	+2.041%	22,613	-81.067%
2025-09-10	26.0100	26.7050	25.4300	25.7250	+1.881%	9,678	-80.680%
2025-09-09	25.0400	27.4150	25.0400	25.2500	-1.598%	24,618	-80.317%
2025-09-08	26.3850	27.0500	25.2800	25.6600	-0.697%	35,109	-80.631%
2025-09-05	26.0000	26.2300	25.6500	25.8400	-0.577%	10,741	-80.766%
2025-09-04	25.0000	26.5000	25.0000	25.9900	+1.603%	14,717	-80.877%
2025-09-03	26.0400	26.1500	25.5800	25.5800	-2.922%	8,713	-80.571%
2025-09-02	26.0300	26.6300	25.0500	26.3500	-2.226%	10,963	-81.139%
2025-08-29	27.6400	27.7400	26.0000	26.9500	-2.142%	9,296	-81.558%
2025-08-28	27.9700	28.4100	27.2600	27.5400	-1.184%	13,593	-81.954%
2025-08-27	28.8200	28.8200	27.4500	27.8700	-1.866%	11,640	-82.167%
2025-08-26	27.7100	28.8100	26.9001	28.4000	+3.877%	31,593	-82.500%
2025-08-25	28.3650	28.7000	27.3400	27.3400	-1.584%	14,974	-81.822%
2025-08-22	27.0000	27.7800	26.5300	27.7800	+3.233%	23,529	-82.109%
2025-08-21	26.6900	27.3800	25.6100	26.9100	+0.410%	9,234	-81.531%
2025-08-20	27.0000	27.7200	25.5001	26.8000	+0.037%	13,302	-81.455%
2025-08-19	27.2300	27.5200	25.4001	26.7900	-2.083%	16,204	-81.448%
2025-08-18	27.1200	28.6700	26.9950	27.3600	-0.400%	24,292	-81.835%
2025-08-15	29.6800	30.0000	27.0798	27.4700	-7.508%	19,343	-81.908%
2025-08-14	29.5700	31.1600	28.3150	29.7000	+0.338%	29,649	-83.266%
2025-08-13	29.9800	31.6100	29.0001	29.6000	+1.024%	47,841	-83.209%
2025-08-12	28.4900	29.8600	27.3400	29.3000	+1.560%	14,217	-83.038%
2025-08-11	28.9900	29.0000	22.5300	28.8500	+0.839%	47,886	-82.773%
2025-08-08	28.6100	29.5200	27.3900	28.6100	-0.105%	14,681	-82.628%
2025-08-07	27.0000	28.9950	27.0000	28.6400	+6.826%	20,670	-82.647%
2025-08-06	27.2400	27.5000	26.7500	26.8100	-0.037%	15,320	-81.462%
2025-08-05	27.9500	27.9500	25.8650	26.8200	-0.777%	20,471	-81.469%
2025-08-04	27.8400	27.8400	26.7100	27.0300	+0.297%	17,400	-81.613%
2025-08-01	26.1900	27.2800	26.1900	26.9500	-0.846%	19,770	-81.558%
2025-07-31	25.5855	27.2150	25.3349	27.1800	+3.111%	19,882	-81.714%
2025-07-30	24.7600	28.0000	24.7500	26.3600	+5.949%	33,354	-81.146%
2025-07-29	25.2700	25.2700	24.6100	24.8800	+0.242%	13,112	-80.024%
2025-07-28	25.7100	25.7100	24.8200	24.8200	-3.311%	16,750	-79.976%
2025-07-25	25.0578	25.9500	25.0578	25.6700	+1.543%	14,581	-80.639%
2025-07-24	23.9400	25.4800	23.9400	25.2800	+1.977%	15,980	-80.340%
2025-07-23	24.8450	25.2750	24.5001	24.7900	-1.392%	15,385	-79.952%
2025-07-22	23.4400	25.3900	23.2500	25.1400	+6.031%	23,808	-80.231%
2025-07-21	23.0300	23.7100	22.9800	23.7100	+3.447%	23,806	-79.038%
2025-07-18	23.4500	23.8500	22.6100	22.9200	-0.779%	27,350	-78.316%
2025-07-17	22.8500	23.6150	22.8500	23.1000	0.000%	21,074	-78.485%
2025-07-16	22.9800	23.5000	22.7600	23.1000	+0.610%	22,513	-78.485%
2025-07-15	24.7800	24.9900	22.7850	22.9600	-6.286%	43,262	-78.354%
2025-07-14	24.7300	25.0000	23.9600	24.5000	+0.164%	60,345	-79.714%
2025-07-11	24.4600	25.0000	23.9175	24.4600	-2.160%	28,701	-79.681%
2025-07-10	25.0000	25.7550	24.4801	25.0000	-0.794%	65,789	-80.120%
2025-07-09	25.0340	25.4400	24.8000	25.2000	+0.679%	59,526	-80.278%
2025-07-08	24.3500	26.2500	24.3500	25.0300	+2.962%	48,243	-80.144%
2025-07-07	25.4000	25.4000	23.7600	24.3100	-4.442%	14,859	-79.556%
2025-07-03	24.6500	26.1000	24.6500	25.4400	+1.395%	21,855	-80.464%
2025-07-02	25.3200	26.0600	24.8300	25.0900	-0.908%	23,049	-80.191%
2025-07-01	26.3800	26.4700	25.2900	25.3200	-4.525%	25,429	-80.371%
2025-06-30	27.5000	27.9500	26.3200	26.5200	-5.353%	38,713	-81.259%
2025-06-27	24.7600	28.0200	24.7500	28.0200	+13.441%	298,082	-82.263%
2025-06-26	24.5000	26.0200	23.6000	24.7000	+1.814%	30,062	-79.879%
2025-06-25	25.4200	25.8604	23.9100	24.2600	-3.038%	49,363	-79.514%
2025-06-24	25.1488	26.0000	25.0200	25.0200	+1.666%	43,642	-80.136%
2025-06-23	25.2800	26.7300	24.6100	24.6100	-2.573%	37,044	-79.805%
2025-06-20	25.2800	25.8048	24.3400	25.2600	+1.040%	40,083	-80.325%
2025-06-18	24.0500	25.8250	24.0000	25.0000	+6.792%	50,315	-80.120%
2025-06-17	25.7050	25.7300	23.4100	23.4100	-8.196%	30,498	-78.770%
2025-06-16	24.9400	26.4900	23.6750	25.5000	+0.552%	18,821	-80.510%
2025-06-13	27.0000	27.0000	25.3600	25.3600	-5.019%	22,457	-80.402%
2025-06-12	24.6300	29.0000	24.6300	26.7000	+4.460%	27,051	-81.386%
2025-06-11	26.4500	27.4000	24.2500	25.5600	-6.681%	23,255	-80.556%
2025-06-10	30.1400	35.3700	27.3000	27.3900	-8.882%	44,589	-81.855%
2025-06-09	26.2000	30.3650	23.2045	30.0600	+17.056%	34,950	-83.466%
2025-06-06	22.8800	25.7750	22.5000	25.6800	+16.515%	19,363	-80.646%
2025-06-05	21.5000	22.0400	21.2400	22.0400	+0.182%	35,023	-77.450%
2025-06-04	21.3300	23.1640	20.5100	22.0000	+0.114%	19,371	-77.409%
2025-06-03	23.9600	23.9600	21.8100	21.9750	-10.012%	18,217	-77.383%
2025-06-02	25.2950	25.9800	24.4050	24.4200	-3.896%	14,972	-79.648%
2025-05-30	25.7400	26.4500	23.5000	25.4100	-3.163%	35,117	-80.441%
2025-05-29	30.5000	30.5065	24.9300	26.2400	-20.485%	28,652	-81.059%
2025-05-28	29.0000	36.8000	26.5950	33.0000	+131.742%	56,905	-84.939%
2011-02-28	14.2500	14.2500	14.2400	14.2400	0.000%	366,927	-65.098%
2011-02-25	14.2400	14.2500	14.2400	14.2400	0.000%	131,938	-65.098%
2011-02-24	14.2300	14.2500	14.2300	14.2400	+0.070%	303,463	-65.098%
2011-02-23	14.2300	14.2400	14.2300	14.2300	0.000%	157,494	-65.074%
2011-02-22	14.2300	14.2400	14.2300	14.2300	0.000%	144,358	-65.074%
2011-02-18	14.2300	14.2400	14.2300	14.2300	0.000%	117,050	-65.074%
2011-02-17	14.2300	14.2400	14.2300	14.2300	0.000%	251,055	-65.074%
2011-02-16	14.2300	14.2400	14.2250	14.2300	0.000%	332,780	-65.074%
2011-02-15	14.2300	14.2300	14.2200	14.2300	+0.070%	126,191	-65.074%
2011-02-14	14.2300	14.2400	14.2200	14.2200	-0.070%	479,174	-65.049%
2011-02-11	14.2300	14.2400	14.2300	14.2300	-0.035%	94,718	-65.074%
2011-02-10	14.2300	14.2400	14.2300	14.2350	+0.035%	229,406	-65.086%
2011-02-09	14.2300	14.2400	14.2200	14.2300	0.000%	408,532	-65.074%
2011-02-08	14.2350	14.2400	14.2300	14.2300	-0.070%	417,947	-65.074%
2011-02-07	14.2300	14.2400	14.2300	14.2400	+0.070%	461,283	-65.098%
2011-02-04	14.2300	14.2400	14.2300	14.2300	0.000%	264,424	-65.074%
2011-02-03	14.2400	14.2400	14.2200	14.2300	0.000%	656,275	-65.074%
2011-02-02	14.2300	14.2500	14.2300	14.2300	-0.140%	450,493	-65.074%
2011-02-01	14.2300	14.2600	14.2300	14.2500	+0.070%	2,626,789	-65.123%
2011-01-31	14.2300	14.2400	14.2200	14.2400	+0.141%	700,001	-65.098%
2011-01-28	14.2300	14.2400	14.2100	14.2200	+0.141%	2,301,415	-65.049%
2011-01-27	14.2300	14.2400	14.1900	14.2000	-0.211%	3,737,686	-65.000%
2011-01-26	14.2200	14.2300	14.2200	14.2300	+0.070%	1,147,244	-65.074%
2011-01-25	14.2200	14.2300	14.2200	14.2200	-0.070%	1,139,496	-65.049%
2011-01-24	14.2200	14.2300	14.2200	14.2300	+0.211%	735,874	-65.074%
2011-01-21	14.2150	14.2200	14.2000	14.2000	+0.567%	3,418,677	-65.000%
2011-01-20	14.1700	14.1700	14.1100	14.1200	-0.353%	3,770,311	-64.802%
2011-01-19	14.1650	14.1700	14.1600	14.1700	+0.071%	2,212,061	-64.926%
2011-01-18	14.1600	14.1700	14.1500	14.1600	-0.071%	2,428,177	-64.901%
2011-01-14	14.1600	14.1700	14.1500	14.1700	+0.141%	3,158,859	-64.926%
2011-01-13	14.1400	14.1600	14.1400	14.1500	+0.071%	1,127,643	-64.876%

.dark-mode .NFdSzr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NFdSzr{ color: #333333; background-color: white; border: 2px solid #333333; }KGKestrel Group, Ltd.stock NASDAQ

KG
Kestrel Group, Ltd.
stock NASDAQ