Dark

KG
Kestrel Group, Ltd.
stock NASDAQ

At Close

Jun 29, 2026 3:59:39 PM EDT

8.75USD-10.164%(-0.99)39,123

7.09Bid 10.34Ask 3.25Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jun 29, 2026 4:00:30 PM EDT

8.80USD+0.571%(+0.05)1,319

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-29	9.6100	9.6100	8.2201	8.8000	-7.563%	39,271	0.000%
2026-06-26	11.1300	11.1300	9.5150	9.5200	-12.741%	268,266	-7.563%
2026-06-25	11.2400	11.5400	10.8700	10.9100	+0.553%	16,919	-19.340%
2026-06-24	11.2300	11.3175	10.8500	10.8500	-7.265%	6,584	-18.894%
2026-06-23	11.1500	11.7197	10.9000	11.7000	+2.094%	7,273	-24.786%
2026-06-22	11.1924	11.5150	11.1924	11.4600	-4.420%	5,864	-23.211%
2026-06-18	11.8700	11.9900	11.2500	11.9900	+1.956%	8,092	-26.606%
2026-06-17	11.7100	11.9700	11.5920	11.7600	+1.730%	7,026	-25.170%
2026-06-16	12.1300	12.1300	11.3201	11.5600	+4.144%	6,430	-23.875%
2026-06-15	11.9000	12.7400	10.8300	11.1000	-4.966%	20,092	-20.721%
2026-06-12	10.9100	12.2500	10.7501	11.6800	+6.182%	9,370	-24.658%
2026-06-11	10.9100	11.0400	10.7500	11.0000	-1.257%	15,235	-20.000%
2026-06-10	11.7900	11.7900	11.1400	11.1400	-5.433%	8,358	-21.005%
2026-06-09	11.9850	12.0300	11.1100	11.7800	+1.903%	4,543	-25.297%
2026-06-08	12.2500	12.2500	11.5600	11.5600	-3.101%	2,319	-23.875%
2026-06-05	12.1200	12.1200	11.4283	11.9300	+6.139%	5,309	-26.236%
2026-06-04	11.0600	11.4900	11.0600	11.2400	-1.920%	3,620	-21.708%
2026-06-03	11.0700	11.5100	11.0273	11.4600	-2.051%	6,249	-23.211%
2026-06-02	11.0000	11.7000	11.0000	11.7000	+1.739%	3,244	-24.786%
2026-06-01	10.5101	11.5000	10.5101	11.5000	+2.313%	5,486	-23.478%
2026-05-29	11.8600	11.8600	10.8900	11.2400	-5.705%	6,546	-21.708%
2026-05-28	10.5500	11.9200	10.5500	11.9200	+10.065%	6,395	-26.174%
2026-05-27	11.0100	11.0200	10.5100	10.8300	-2.870%	2,994	-18.744%
2026-05-26	11.1900	11.1900	10.6700	11.1500	+0.996%	6,553	-21.076%
2026-05-22	11.0800	11.0800	10.5310	11.0400	-3.327%	2,752	-20.290%
2026-05-21	11.6600	11.6600	10.8800	11.4200	-2.393%	4,187	-22.942%
2026-05-20	11.3700	11.8900	11.3400	11.7000	-3.704%	4,861	-24.786%
2026-05-19	11.4350	12.1700	11.0800	12.1500	+2.532%	7,230	-27.572%
2026-05-18	11.7050	11.8700	11.6850	11.8500	+12.750%	4,195	-25.738%
2026-05-15	11.0000	11.5450	10.5100	10.5100	-10.401%	5,637	-16.270%
2026-05-14	11.2500	11.7300	10.5000	11.7300	+3.714%	3,408	-24.979%
2026-05-13	11.0000	11.3900	10.6300	11.3100	+0.892%	7,145	-22.193%
2026-05-12	11.7901	11.9200	11.2100	11.2100	-3.859%	6,900	-21.499%
2026-05-11	10.7500	11.6700	10.7500	11.6600	-1.769%	5,708	-24.528%
2026-05-08	10.4400	12.2000	10.4400	11.8700	+6.457%	10,152	-25.864%
2026-05-07	10.9000	11.1900	10.7800	11.1500	+0.723%	4,771	-21.076%
2026-05-06	10.4700	11.1900	10.3500	11.0700	+6.750%	13,852	-20.506%
2026-05-05	9.7700	10.4300	9.7700	10.3700	+6.359%	10,825	-15.140%
2026-05-04	10.0350	10.4000	9.2500	9.7500	+2.524%	26,924	-9.744%
2026-05-01	9.4800	10.0700	9.4800	9.5100	-2.160%	11,975	-7.466%
2026-04-30	9.3700	9.7200	9.3700	9.7200	+0.830%	9,325	-9.465%
2026-04-29	9.9800	10.1100	9.3500	9.6400	-4.554%	26,138	-8.714%
2026-04-28	10.1100	10.4900	9.9800	10.1000	-1.751%	14,062	-12.871%
2026-04-27	9.9500	10.5400	9.9500	10.2800	+4.684%	19,745	-14.397%
2026-04-24	10.3500	10.6000	9.8200	9.8200	-6.029%	8,193	-10.387%
2026-04-23	10.0300	11.0000	9.9600	10.4500	0.000%	16,807	-15.789%
2026-04-22	11.2300	11.2300	10.2800	10.4500	-3.775%	11,956	-15.789%
2026-04-21	11.5500	11.5500	10.8600	10.8600	-6.621%	4,283	-18.969%
2026-04-20	11.9500	11.9500	11.5750	11.6300	+0.086%	15,314	-24.334%
2026-04-17	11.0900	11.8700	10.8800	11.6200	+6.119%	20,211	-24.269%
2026-04-16	11.2200	11.2200	10.7900	10.9500	-1.351%	7,450	-19.635%
2026-04-15	11.3500	11.3500	10.9500	11.1000	-3.688%	21,117	-20.721%
2026-04-14	11.4100	12.0600	10.8200	11.5250	-3.637%	26,961	-23.644%
2026-04-13	11.4800	11.9600	11.3000	11.9600	+5.654%	20,127	-26.421%
2026-04-10	11.7000	11.7250	11.3000	11.3200	-6.058%	7,735	-22.261%
2026-04-09	10.9100	12.0500	10.9100	12.0500	+6.826%	9,348	-26.971%
2026-04-08	11.3900	11.4500	10.9600	11.2800	+1.439%	14,704	-21.986%
2026-04-07	11.2850	11.8850	11.0500	11.1200	-3.304%	17,238	-20.863%
2026-04-06	11.0600	11.7400	10.7400	11.5000	+3.791%	12,943	-23.478%
2026-04-02	11.4000	11.5600	11.0550	11.0800	-9.031%	7,036	-20.578%
2026-04-01	11.2050	12.2800	10.8100	12.1800	+12.778%	16,533	-27.750%
2026-03-31	10.8100	10.9200	10.1700	10.8000	-1.818%	19,129	-18.519%
2026-03-30	10.7900	11.0600	10.7001	11.0000	+3.872%	15,928	-20.000%
2026-03-27	10.6700	11.5300	10.5100	10.5900	-2.396%	26,000	-16.903%
2026-03-26	11.1100	11.1600	10.5700	10.8500	-1.049%	13,868	-18.894%
2026-03-25	10.9000	11.3000	10.6000	10.9650	-0.409%	12,620	-19.745%
2026-03-24	9.9000	11.1300	9.6050	11.0100	+12.923%	30,181	-20.073%
2026-03-23	10.2400	10.2400	9.3100	9.7500	-1.015%	22,828	-9.744%
2026-03-20	9.4200	10.0000	9.1600	9.8500	+4.509%	55,513	-10.660%
2026-03-19	9.4250	9.4250	9.0100	9.4250	-5.371%	21,717	-6.631%
2026-03-18	10.2800	10.2800	9.5175	9.9600	-2.924%	13,679	-11.647%
2026-03-17	10.5300	10.6900	10.2500	10.2600	-3.933%	11,770	-14.230%
2026-03-16	10.9750	11.0000	10.3600	10.6800	+1.908%	6,131	-17.603%
2026-03-13	10.8100	11.1008	9.8800	10.4800	-4.727%	43,283	-16.031%
2026-03-12	11.4200	11.4200	10.3700	11.0000	-3.762%	27,171	-20.000%
2026-03-11	12.4200	12.4200	11.2700	11.4300	-9.214%	13,334	-23.010%
2026-03-10	14.3800	14.4700	12.1833	12.5900	-11.587%	69,282	-30.103%
2026-03-09	15.0000	15.0750	14.1000	14.2400	-6.562%	58,336	-38.202%
2026-03-06	15.6000	15.9299	15.2250	15.2400	-3.666%	14,687	-42.257%
2026-03-05	15.4350	15.9400	14.8800	15.8200	-0.753%	19,216	-44.374%
2026-03-04	15.4600	15.9900	15.1500	15.9400	+1.206%	20,774	-44.793%
2026-03-03	15.5600	15.8830	15.2900	15.7500	+0.703%	16,109	-44.127%
2026-03-02	15.1250	15.6400	15.0000	15.6400	+1.624%	20,820	-43.734%
2026-02-27	15.1500	15.6000	15.0027	15.3900	+0.065%	15,916	-42.820%
2026-02-26	15.1500	15.4100	14.7501	15.3800	+1.652%	14,582	-42.783%
2026-02-25	13.5300	15.1900	13.5300	15.1300	+12.074%	23,672	-41.837%
2026-02-24	13.2000	13.5000	12.8500	13.5000	+2.195%	8,204	-34.815%
2026-02-23	12.8400	13.5300	12.5800	13.2100	+1.694%	15,509	-33.384%
2026-02-20	12.0500	13.1100	11.8750	12.9900	+6.914%	46,088	-32.256%
2026-02-19	12.0000	12.3900	11.8101	12.1500	+1.419%	16,520	-27.572%
2026-02-18	11.5100	11.9800	11.4950	11.9800	+0.588%	4,004	-26.544%
2026-02-17	11.8000	12.0400	11.7600	11.9100	+0.591%	4,225	-26.113%
2026-02-13	12.0000	12.1200	11.2700	11.8400	-0.588%	16,165	-25.676%
2026-02-12	12.0000	12.0000	11.2600	11.9100	-1.162%	20,844	-26.113%
2026-02-11	11.7100	12.0500	11.5900	12.0500	+1.346%	3,611	-26.971%
2026-02-10	11.7232	11.9800	11.5400	11.8900	+0.338%	3,658	-25.988%
2026-02-09	11.9500	12.2000	11.7900	11.8500	-1.168%	7,292	-25.738%
2026-02-06	11.4000	12.0200	11.4000	11.9900	+6.958%	6,970	-26.606%
2026-02-05	10.7600	11.3750	10.3300	11.2100	-7.585%	10,566	-21.499%
2026-02-04	12.1000	12.5000	11.9700	12.1300	-2.177%	10,016	-27.453%
2026-02-03	12.5000	12.7500	12.1900	12.4000	-0.800%	11,105	-29.032%
2026-02-02	11.8800	12.5000	11.6471	12.5000	+5.307%	12,809	-29.600%
2026-01-30	10.4649	11.8700	10.4649	11.8700	+14.908%	9,838	-25.864%
2026-01-29	10.3500	10.3500	10.0000	10.3300	+2.075%	5,487	-14.811%
2026-01-28	10.3100	10.3375	9.7800	10.1200	-3.619%	4,783	-13.043%
2026-01-27	10.3450	10.5000	10.1900	10.5000	+3.858%	4,534	-16.190%
2026-01-26	10.0600	10.4700	9.9000	10.1100	-2.130%	7,477	-12.957%
2026-01-23	10.4100	10.5000	10.2285	10.3300	-0.482%	5,611	-14.811%
2026-01-22	9.3000	10.3800	9.2800	10.3800	+10.191%	16,773	-15.222%
2026-01-21	9.0900	9.6650	8.7650	9.4200	+6.561%	6,825	-6.582%
2026-01-20	9.2100	9.5750	8.7700	8.8400	-10.526%	11,098	-0.452%
2026-01-16	9.3700	10.7400	9.3700	9.8800	+4.772%	14,729	-10.931%
2026-01-15	9.4900	9.8550	8.5400	9.4300	-1.463%	6,013	-6.681%
2026-01-14	8.8300	9.5700	8.6500	9.5700	+10.253%	5,830	-8.046%
2026-01-13	8.4300	8.8000	8.2600	8.6800	+0.696%	14,674	+1.382%
2026-01-12	8.2100	8.8000	8.0700	8.6200	+1.531%	21,967	+2.088%
2026-01-09	8.6834	8.8200	8.3100	8.4900	-2.189%	9,504	+3.651%
2026-01-08	8.4000	8.9050	8.1000	8.6800	+2.358%	37,449	+1.382%
2026-01-07	8.9000	8.9000	8.4800	8.4800	-5.568%	15,774	+3.774%
2026-01-06	9.6450	9.6450	8.8000	8.9800	-4.162%	19,255	-2.004%
2026-01-05	9.2100	10.1100	9.2100	9.3700	-0.319%	24,115	-6.083%
2026-01-02	10.1600	10.1600	9.0600	9.4000	-8.203%	45,298	-6.383%
2025-12-31	9.8100	10.4100	9.5600	10.2400	+6.445%	49,495	-14.063%
2025-12-30	9.5340	10.1000	9.2501	9.6200	+1.477%	19,772	-8.524%
2025-12-29	10.0600	10.0600	9.3950	9.4800	-6.968%	21,820	-7.173%
2025-12-26	10.4400	10.4700	10.0600	10.1900	-2.395%	32,690	-13.641%
2025-12-24	9.9100	10.5000	9.8800	10.4400	+2.053%	34,280	-15.709%
2025-12-23	10.4000	10.5700	10.1300	10.2300	-2.849%	26,460	-13.978%
2025-12-22	10.7700	10.7700	10.1000	10.5300	-2.228%	38,448	-16.429%
2025-12-19	10.9100	10.9900	10.0000	10.7700	-1.283%	67,660	-18.292%
2025-12-18	11.0000	11.1700	10.6000	10.9100	-0.728%	29,547	-19.340%
2025-12-17	10.6101	11.1200	10.6101	10.9900	+1.197%	20,627	-19.927%
2025-12-16	10.6750	10.9200	10.2100	10.8600	+4.273%	34,028	-18.969%
2025-12-15	10.5250	10.6279	9.9000	10.4150	+0.434%	42,016	-15.506%
2025-12-12	10.8200	10.8200	10.0300	10.3700	-2.629%	44,302	-15.140%
2025-12-11	11.5000	11.6050	10.5400	10.6500	-7.190%	54,482	-17.371%
2025-12-10	12.0000	12.1000	11.2700	11.4750	-4.772%	49,704	-23.312%
2025-12-09	12.8500	12.8500	11.7600	12.0500	-4.441%	62,919	-26.971%
2025-12-08	13.0000	13.1600	11.7000	12.6100	-3.298%	52,761	-30.214%
2025-12-05	13.5900	13.7200	12.9500	13.0400	-4.258%	30,946	-32.515%
2025-12-04	14.2400	14.5000	13.4550	13.6200	-5.482%	22,164	-35.389%
2025-12-03	12.7000	14.4299	12.7000	14.4100	+11.060%	23,884	-38.931%
2025-12-02	13.8100	14.0000	12.5501	12.9750	-7.979%	29,339	-32.177%
2025-12-01	14.7500	14.7500	14.1000	14.1000	-5.306%	8,685	-37.589%
2025-11-28	14.2000	14.9150	14.2000	14.8900	+3.475%	16,087	-40.900%
2025-11-26	14.8600	14.8600	14.3600	14.3900	-2.836%	18,480	-38.846%
2025-11-25	13.7600	14.8300	13.7600	14.8100	+5.635%	16,445	-40.581%
2025-11-24	14.9300	14.9300	14.0000	14.0200	-5.270%	7,569	-37.233%
2025-11-21	14.0900	14.8100	14.0900	14.8000	+3.424%	13,825	-40.541%
2025-11-20	14.5000	14.9900	14.3100	14.3100	+1.561%	14,477	-38.505%
2025-11-19	14.0000	15.0000	13.9900	14.0900	0.000%	23,723	-37.544%
2025-11-18	14.6950	14.7000	13.8700	14.0900	-5.468%	16,923	-37.544%
2025-11-17	15.0000	15.7000	14.3000	14.9050	-6.199%	28,198	-40.959%
2025-11-14	16.0000	16.1815	15.8850	15.8900	-3.051%	11,815	-44.619%
2025-11-13	16.0775	16.3900	15.8450	16.3900	-2.440%	19,883	-46.309%
2025-11-12	16.0250	17.4400	16.0050	16.8000	-1.697%	23,618	-47.619%
2025-11-11	18.0451	18.4000	16.9700	17.0900	-7.271%	25,410	-48.508%
2025-11-10	18.4600	18.5572	17.7500	18.4300	+0.054%	19,065	-52.252%
2025-11-07	18.6300	19.2850	18.1100	18.4200	-2.797%	23,146	-52.226%
2025-11-06	21.5700	22.9700	18.6900	18.9500	-19.737%	19,340	-53.562%
2025-11-05	22.7800	23.8850	22.7800	23.6100	+3.735%	6,635	-62.728%
2025-11-04	22.3184	23.2300	21.6700	22.7600	+0.220%	9,440	-61.336%
2025-11-03	20.0000	23.2000	19.9100	22.7100	+14.466%	21,408	-61.251%
2025-10-31	21.4400	21.8800	19.7750	19.8400	-6.811%	13,400	-55.645%
2025-10-30	23.4800	24.3000	21.1800	21.2900	-9.327%	12,751	-58.666%
2025-10-29	24.7000	25.1600	23.4050	23.4800	-5.665%	6,395	-62.521%
2025-10-28	26.0000	26.0000	24.3700	24.8900	-5.145%	27,348	-64.644%
2025-10-27	25.3800	26.4400	25.3250	26.2400	+0.153%	9,357	-66.463%
2025-10-24	25.9550	26.2750	25.6900	26.2000	+0.345%	6,051	-66.412%
2025-10-23	25.8300	26.2900	25.6500	26.1100	+0.307%	36,816	-66.296%
2025-10-22	25.6250	26.2200	25.0000	26.0300	+0.308%	13,849	-66.193%
2025-10-21	25.3500	26.2000	24.9200	25.9500	+1.965%	7,078	-66.089%
2025-10-20	25.0494	25.6001	25.0494	25.4500	+1.072%	8,556	-65.422%
2025-10-17	24.8300	25.1800	24.5800	25.1800	-0.277%	22,910	-65.052%
2025-10-16	25.4594	25.4594	24.6600	25.2500	-0.708%	28,819	-65.149%
2025-10-15	25.1800	25.9350	25.1700	25.4300	-1.625%	17,141	-65.395%
2025-10-14	25.6150	26.1250	25.0100	25.8500	+1.492%	11,109	-65.957%
2025-10-13	25.4400	25.5000	24.9400	25.4700	-0.624%	6,490	-65.450%
2025-10-10	25.3100	25.6300	25.3100	25.6300	-0.427%	42,104	-65.665%
2025-10-09	25.7617	26.1300	25.5100	25.7400	-1.905%	10,159	-65.812%
2025-10-08	25.6150	26.2499	25.6000	26.2400	+2.220%	5,702	-66.463%
2025-10-07	25.6500	26.1300	25.4400	25.6700	-1.610%	7,210	-65.719%
2025-10-06	26.5400	26.5800	26.0000	26.0900	+0.967%	8,322	-66.271%
2025-10-03	26.5250	26.5250	25.8400	25.8400	-2.711%	5,655	-65.944%
2025-10-02	27.2400	27.2400	25.4700	26.5600	-2.568%	19,278	-66.867%
2025-10-01	27.2200	27.5500	27.1100	27.2600	-0.183%	11,071	-67.718%
2025-09-30	25.9600	27.7500	25.9600	27.3100	+3.604%	10,304	-67.777%
2025-09-29	27.0092	27.3650	26.3200	26.3600	-1.642%	9,339	-66.616%
2025-09-26	27.0000	27.4950	26.6850	26.8000	0.000%	18,340	-67.164%
2025-09-25	28.4200	28.4200	26.7900	26.8000	-5.401%	10,176	-67.164%
2025-09-24	28.8700	28.8700	27.7950	28.3300	-1.666%	11,326	-68.938%
2025-09-23	28.9400	29.0000	28.3800	28.8100	-0.277%	39,752	-69.455%
2025-09-22	29.1300	29.1300	28.3000	28.8900	-0.585%	50,947	-69.540%
2025-09-19	28.0000	29.1100	27.2600	29.0600	+3.306%	411,565	-69.718%
2025-09-18	27.0100	28.2500	27.0100	28.1300	0.000%	38,786	-68.717%
2025-09-17	27.8700	28.1700	27.6900	28.1300	+0.897%	68,312	-68.717%
2025-09-16	27.3400	27.8800	27.0650	27.8800	+2.125%	36,556	-68.436%
2025-09-15	26.6000	27.5000	25.7500	27.3000	+0.368%	38,151	-67.766%
2025-09-12	25.1300	27.4850	25.0300	27.2000	+3.619%	45,241	-67.647%
2025-09-11	26.4600	26.9900	26.0000	26.2500	+2.041%	22,613	-66.476%
2025-09-10	26.0100	26.7050	25.4300	25.7250	+1.881%	9,678	-65.792%
2025-09-09	25.0400	27.4150	25.0400	25.2500	-1.598%	24,618	-65.149%
2025-09-08	26.3850	27.0500	25.2800	25.6600	-0.697%	35,109	-65.705%
2025-09-05	26.0000	26.2300	25.6500	25.8400	-0.577%	10,741	-65.944%
2025-09-04	25.0000	26.5000	25.0000	25.9900	+1.603%	14,717	-66.141%
2025-09-03	26.0400	26.1500	25.5800	25.5800	-2.922%	8,713	-65.598%
2025-09-02	26.0300	26.6300	25.0500	26.3500	-2.226%	10,963	-66.603%
2025-08-29	27.6400	27.7400	26.0000	26.9500	-2.142%	9,296	-67.347%
2025-08-28	27.9700	28.4100	27.2600	27.5400	-1.184%	13,593	-68.046%
2025-08-27	28.8200	28.8200	27.4500	27.8700	-1.866%	11,640	-68.425%
2025-08-26	27.7100	28.8100	26.9001	28.4000	+3.877%	31,593	-69.014%
2025-08-25	28.3650	28.7000	27.3400	27.3400	-1.584%	14,974	-67.813%
2025-08-22	27.0000	27.7800	26.5300	27.7800	+3.233%	23,529	-68.323%
2025-08-21	26.6900	27.3800	25.6100	26.9100	+0.410%	9,234	-67.298%
2025-08-20	27.0000	27.7200	25.5001	26.8000	+0.037%	13,302	-67.164%
2025-08-19	27.2300	27.5200	25.4001	26.7900	-2.083%	16,204	-67.152%
2025-08-18	27.1200	28.6700	26.9950	27.3600	-0.400%	24,292	-67.836%
2025-08-15	29.6800	30.0000	27.0798	27.4700	-7.508%	19,343	-67.965%
2025-08-14	29.5700	31.1600	28.3150	29.7000	+0.338%	29,649	-70.370%
2025-08-13	29.9800	31.6100	29.0001	29.6000	+1.024%	47,841	-70.270%
2025-08-12	28.4900	29.8600	27.3400	29.3000	+1.560%	14,217	-69.966%
2025-08-11	28.9900	29.0000	22.5300	28.8500	+0.839%	47,886	-69.497%
2025-08-08	28.6100	29.5200	27.3900	28.6100	-0.105%	14,681	-69.242%
2025-08-07	27.0000	28.9950	27.0000	28.6400	+6.826%	20,670	-69.274%
2025-08-06	27.2400	27.5000	26.7500	26.8100	-0.037%	15,320	-67.176%
2025-08-05	27.9500	27.9500	25.8650	26.8200	-0.777%	20,471	-67.189%
2025-08-04	27.8400	27.8400	26.7100	27.0300	+0.297%	17,400	-67.444%
2025-08-01	26.1900	27.2800	26.1900	26.9500	-0.846%	19,770	-67.347%
2025-07-31	25.5855	27.2150	25.3349	27.1800	+3.111%	19,882	-67.623%
2025-07-30	24.7600	28.0000	24.7500	26.3600	+5.949%	33,354	-66.616%
2025-07-29	25.2700	25.2700	24.6100	24.8800	+0.242%	13,112	-64.630%
2025-07-28	25.7100	25.7100	24.8200	24.8200	-3.311%	16,750	-64.545%
2025-07-25	25.0578	25.9500	25.0578	25.6700	+1.543%	14,581	-65.719%
2025-07-24	23.9400	25.4800	23.9400	25.2800	+1.977%	15,980	-65.190%
2025-07-23	24.8450	25.2750	24.5001	24.7900	-1.392%	15,385	-64.502%
2025-07-22	23.4400	25.3900	23.2500	25.1400	+6.031%	23,808	-64.996%
2025-07-21	23.0300	23.7100	22.9800	23.7100	+3.447%	23,806	-62.885%
2025-07-18	23.4500	23.8500	22.6100	22.9200	-0.779%	27,350	-61.606%
2025-07-17	22.8500	23.6150	22.8500	23.1000	0.000%	21,074	-61.905%
2025-07-16	22.9800	23.5000	22.7600	23.1000	+0.610%	22,513	-61.905%
2025-07-15	24.7800	24.9900	22.7850	22.9600	-6.286%	43,262	-61.672%
2025-07-14	24.7300	25.0000	23.9600	24.5000	+0.164%	60,345	-64.082%
2025-07-11	24.4600	25.0000	23.9175	24.4600	-2.160%	28,701	-64.023%
2025-07-10	25.0000	25.7550	24.4801	25.0000	-0.794%	65,789	-64.800%
2025-07-09	25.0340	25.4400	24.8000	25.2000	+0.679%	59,526	-65.079%
2025-07-08	24.3500	26.2500	24.3500	25.0300	+2.962%	48,243	-64.842%
2025-07-07	25.4000	25.4000	23.7600	24.3100	-4.442%	14,859	-63.801%
2025-07-03	24.6500	26.1000	24.6500	25.4400	+1.395%	21,855	-65.409%
2025-07-02	25.3200	26.0600	24.8300	25.0900	-0.908%	23,049	-64.926%
2025-07-01	26.3800	26.4700	25.2900	25.3200	-4.525%	25,429	-65.245%
2025-06-30	27.5000	27.9500	26.3200	26.5200	-5.353%	38,713	-66.817%
2025-06-27	24.7600	28.0200	24.7500	28.0200	+13.441%	298,082	-68.594%
2025-06-26	24.5000	26.0200	23.6000	24.7000	+1.814%	30,062	-64.372%
2025-06-25	25.4200	25.8604	23.9100	24.2600	-3.038%	49,363	-63.726%
2025-06-24	25.1488	26.0000	25.0200	25.0200	+1.666%	43,642	-64.828%
2025-06-23	25.2800	26.7300	24.6100	24.6100	-2.573%	37,044	-64.242%
2025-06-20	25.2800	25.8048	24.3400	25.2600	+1.040%	40,083	-65.162%
2025-06-18	24.0500	25.8250	24.0000	25.0000	+6.792%	50,315	-64.800%
2025-06-17	25.7050	25.7300	23.4100	23.4100	-8.196%	30,498	-62.409%
2025-06-16	24.9400	26.4900	23.6750	25.5000	+0.552%	18,821	-65.490%
2025-06-13	27.0000	27.0000	25.3600	25.3600	-5.019%	22,457	-65.300%
2025-06-12	24.6300	29.0000	24.6300	26.7000	+4.460%	27,051	-67.041%
2025-06-11	26.4500	27.4000	24.2500	25.5600	-6.681%	23,255	-65.571%
2025-06-10	30.1400	35.3700	27.3000	27.3900	-8.882%	44,589	-67.871%
2025-06-09	26.2000	30.3650	23.2045	30.0600	+17.056%	34,950	-70.725%
2025-06-06	22.8800	25.7750	22.5000	25.6800	+16.515%	19,363	-65.732%
2025-06-05	21.5000	22.0400	21.2400	22.0400	+0.182%	35,023	-60.073%
2025-06-04	21.3300	23.1640	20.5100	22.0000	+0.114%	19,371	-60.000%
2025-06-03	23.9600	23.9600	21.8100	21.9750	-10.012%	18,217	-59.954%
2025-06-02	25.2950	25.9800	24.4050	24.4200	-3.896%	14,972	-63.964%
2025-05-30	25.7400	26.4500	23.5000	25.4100	-3.163%	35,117	-65.368%
2025-05-29	30.5000	30.5065	24.9300	26.2400	-20.485%	28,652	-66.463%
2025-05-28	29.0000	36.8000	26.5950	33.0000	+131.742%	56,905	-73.333%
2011-02-28	14.2500	14.2500	14.2400	14.2400	0.000%	366,927	-38.202%
2011-02-25	14.2400	14.2500	14.2400	14.2400	0.000%	131,938	-38.202%
2011-02-24	14.2300	14.2500	14.2300	14.2400	+0.070%	303,463	-38.202%
2011-02-23	14.2300	14.2400	14.2300	14.2300	0.000%	157,494	-38.159%
2011-02-22	14.2300	14.2400	14.2300	14.2300	0.000%	144,358	-38.159%
2011-02-18	14.2300	14.2400	14.2300	14.2300	0.000%	117,050	-38.159%
2011-02-17	14.2300	14.2400	14.2300	14.2300	0.000%	251,055	-38.159%
2011-02-16	14.2300	14.2400	14.2250	14.2300	0.000%	332,780	-38.159%
2011-02-15	14.2300	14.2300	14.2200	14.2300	+0.070%	126,191	-38.159%
2011-02-14	14.2300	14.2400	14.2200	14.2200	-0.070%	479,174	-38.115%
2011-02-11	14.2300	14.2400	14.2300	14.2300	-0.035%	94,718	-38.159%
2011-02-10	14.2300	14.2400	14.2300	14.2350	+0.035%	229,406	-38.181%
2011-02-09	14.2300	14.2400	14.2200	14.2300	0.000%	408,532	-38.159%
2011-02-08	14.2350	14.2400	14.2300	14.2300	-0.070%	417,947	-38.159%
2011-02-07	14.2300	14.2400	14.2300	14.2400	+0.070%	461,283	-38.202%
2011-02-04	14.2300	14.2400	14.2300	14.2300	0.000%	264,424	-38.159%
2011-02-03	14.2400	14.2400	14.2200	14.2300	0.000%	656,275	-38.159%
2011-02-02	14.2300	14.2500	14.2300	14.2300	-0.140%	450,493	-38.159%
2011-02-01	14.2300	14.2600	14.2300	14.2500	+0.070%	2,626,789	-38.246%
2011-01-31	14.2300	14.2400	14.2200	14.2400	+0.141%	700,001	-38.202%
2011-01-28	14.2300	14.2400	14.2100	14.2200	+0.141%	2,301,415	-38.115%
2011-01-27	14.2300	14.2400	14.1900	14.2000	-0.211%	3,737,686	-38.028%
2011-01-26	14.2200	14.2300	14.2200	14.2300	+0.070%	1,147,244	-38.159%
2011-01-25	14.2200	14.2300	14.2200	14.2200	-0.070%	1,139,496	-38.115%
2011-01-24	14.2200	14.2300	14.2200	14.2300	+0.211%	735,874	-38.159%
2011-01-21	14.2150	14.2200	14.2000	14.2000	+0.567%	3,418,677	-38.028%
2011-01-20	14.1700	14.1700	14.1100	14.1200	-0.353%	3,770,311	-37.677%
2011-01-19	14.1650	14.1700	14.1600	14.1700	+0.071%	2,212,061	-37.897%
2011-01-18	14.1600	14.1700	14.1500	14.1600	-0.071%	2,428,177	-37.853%
2011-01-14	14.1600	14.1700	14.1500	14.1700	+0.141%	3,158,859	-37.897%
2011-01-13	14.1400	14.1600	14.1400	14.1500	+0.071%	1,127,643	-37.809%
2011-01-12	14.1500	14.1700	14.1400	14.1400	-0.141%	1,607,318	-37.765%
2011-01-11	14.1400	14.1600	14.1300	14.1600	+0.141%	2,325,500	-37.853%
2011-01-10	14.1050	14.1500	14.1000	14.1400	+0.284%	4,119,410	-37.765%
2011-01-07	14.1100	14.1200	14.1000	14.1000	0.000%	3,581,873	-37.589%
2011-01-06	14.0800	14.1050	14.0750	14.1000	+0.284%	8,140,829	-37.589%
2011-01-05	14.0900	14.1100	14.0600	14.0600	-0.213%	6,031,942	-37.411%
2011-01-04	14.0800	14.1000	14.0800	14.0900	0.000%	11,103,212	-37.544%
2011-01-03	14.0700	14.1000	14.0700	14.0900	+0.285%	3,464,846	-37.544%
2010-12-31	14.0800	14.0900	14.0500	14.0500	-0.213%	4,101,496	-37.367%
2010-12-30	14.0800	14.1200	14.0750	14.0800	+0.071%	3,122,182	-37.500%
2010-12-29	14.0900	14.1100	14.0700	14.0700	-0.142%	1,101,515	-37.456%
2010-12-28	14.1000	14.1100	14.0800	14.0900	-0.071%	3,909,288	-37.544%
2010-12-27	14.0700	14.1100	14.0700	14.1000	+0.213%	1,977,343	-37.589%
2010-12-23	14.0700	14.1000	14.0500	14.0700	+0.142%	969,314	-37.456%
2010-12-22	14.1050	14.1100	14.0500	14.0500	-0.284%	8,684,680	-37.367%
2010-12-21	14.1000	14.1100	14.0500	14.0900	+0.071%	10,822,760	-37.544%
2010-12-20	14.1200	14.1600	14.0800	14.0800	-0.071%	12,149,811	-37.500%
2010-12-17	14.1400	14.1500	14.0900	14.0900	-0.354%	33,041,865	-37.544%
2010-12-16	14.1600	14.1700	14.1200	14.1400	-0.563%	9,650,155	-37.765%
2010-12-15	14.2200	14.2300	14.2100	14.2200	0.000%	2,823,463	-38.115%
2010-12-14	14.2200	14.2200	14.2100	14.2200	+0.070%	1,707,848	-38.115%
2010-12-13	14.2100	14.2400	14.2000	14.2100	0.000%	3,101,381	-38.072%
2010-12-10	14.2100	14.2100	14.2000	14.2100	0.000%	1,275,162	-38.072%
2010-12-09	14.2100	14.2100	14.2000	14.2100	0.000%	1,758,950	-38.072%
2010-12-08	14.2000	14.2100	14.2000	14.2100	+0.141%	2,074,646	-38.072%
2010-12-07	14.2100	14.2100	14.1900	14.1900	-0.141%	1,661,557	-37.984%
2010-12-06	14.2000	14.2100	14.1900	14.2100	0.000%	1,306,724	-38.072%
2010-12-03	14.2000	14.2100	14.1900	14.2100	0.000%	915,536	-38.072%
2010-12-02	14.1800	14.2500	14.1700	14.2100	+0.212%	3,597,191	-38.072%
2010-12-01	14.1700	14.1800	14.1600	14.1800	+0.212%	3,553,652	-37.941%
2010-11-30	14.1500	14.1800	14.1500	14.1500	0.000%	4,290,333	-37.809%
2010-11-29	14.1500	14.1700	14.1500	14.1500	-0.141%	13,503,110	-37.809%
2010-11-26	14.1500	14.1700	14.1500	14.1700	+0.141%	1,706,621	-37.897%
2010-11-24	14.1600	14.1700	14.1500	14.1500	0.000%	2,127,347	-37.809%
2010-11-23	14.1500	14.1700	14.1500	14.1500	-0.141%	2,293,439	-37.809%
2010-11-22	14.1500	14.1700	14.1500	14.1700	+0.283%	3,454,441	-37.897%
2010-11-19	14.1600	14.1700	14.1300	14.1300	-0.212%	4,022,408	-37.721%
2010-11-18	14.1550	14.1700	14.1500	14.1600	+0.071%	1,945,793	-37.853%
2010-11-17	14.1500	14.1600	14.1400	14.1500	-0.141%	6,946,605	-37.809%
2010-11-16	14.1500	14.1700	14.1500	14.1700	+0.141%	5,781,592	-37.897%
2010-11-15	14.1600	14.1600	14.1500	14.1500	0.000%	2,143,302	-37.809%
2010-11-12	14.1600	14.1700	14.1500	14.1500	-0.141%	2,130,799	-37.809%
2010-11-11	14.1550	14.1700	14.1500	14.1700	+0.141%	3,052,609	-37.897%
2010-11-10	14.1550	14.1700	14.1500	14.1500	+0.071%	3,652,047	-37.809%
2010-11-09	14.1700	14.1700	14.1400	14.1400	-0.282%	6,028,319	-37.765%
2010-11-08	14.1600	14.1800	14.1500	14.1800	+0.212%	7,648,886	-37.941%
2010-11-05	14.1700	14.1800	14.0900	14.1500	-0.071%	15,819,287	-37.809%
2010-11-04	14.1700	14.1700	14.1600	14.1600	-0.071%	3,160,950	-37.853%
2010-11-03	14.1600	14.1700	14.1600	14.1700	+0.071%	10,129,497	-37.897%
2010-11-02	14.1600	14.1700	14.1500	14.1600	-0.071%	5,143,234	-37.853%
2010-11-01	14.1600	14.1700	14.1500	14.1700	+0.212%	10,806,161	-37.897%
2010-10-29	14.1400	14.1700	14.1400	14.1400	-0.071%	7,143,273	-37.765%
2010-10-28	14.1600	14.1700	14.1400	14.1500	-0.071%	11,892,765	-37.809%
2010-10-27	14.1500	14.1600	14.1400	14.1600	+0.141%	13,419,183	-37.853%
2010-10-26	14.1500	14.1700	14.1400	14.1400	-0.141%	19,780,609	-37.765%
2010-10-25	14.1600	14.1700	14.1500	14.1600	0.000%	15,506,202	-37.853%
2010-10-22	14.1700	14.1800	14.1500	14.1600	-0.071%	13,495,205	-37.853%
2010-10-21	14.1600	14.1800	14.1500	14.1700	+0.071%	18,504,645	-37.897%
2010-10-20	14.1700	14.1800	14.1400	14.1600	0.000%	12,822,981	-37.853%
2010-10-19	14.1800	14.1800	14.1500	14.1600	-0.141%	27,024,885	-37.853%
2010-10-18	14.1700	14.1800	14.1600	14.1800	+0.141%	17,679,864	-37.941%
2010-10-15	14.1650	14.1700	14.1500	14.1600	+0.071%	15,591,673	-37.853%
2010-10-14	14.1600	14.1700	14.1500	14.1500	-0.071%	26,636,797	-37.809%
2010-10-13	14.1700	14.1800	14.1500	14.1600	+0.141%	87,203,975	-37.853%
2010-10-12	14.1350	14.1700	14.1300	14.1400	+39.310%	254,940,668	-37.765%
2010-10-11	10.2900	10.3000	10.1400	10.1500	-1.552%	2,044,260	-13.300%

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

KG
Kestrel Group, Ltd.
stock NASDAQ