Get the Stockscreener App
5.33
8.55%
0.42
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 October 06, 2026, is $5.33.
- 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 $5.04 on September 25, 2026. Since then, Kestrel Group Ltd's stock price has risen over 5.75% to $5.33 now.
- The 52-week high stock price for KG is $27.75, representing a 420.64% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for KG is $5.04, indicating a -5.44% decrease from the current share price, occurred on September 25, 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 |
|---|---|---|---|---|---|
| Oct 06, 2026 | $5.59 | $4.85 | $0.74 | 51,205.0 | +8.55% |
| Oct 05, 2026 | $5.15 | $4.80 | $0.345 | 12,794.0 | -6.30% |
| Oct 02, 2026 | $5.24 | $4.68 | $0.56 | 19,298.0 | +5.43% |
| Oct 01, 2026 | $5.26 | $4.97 | $0.295 | 5,919.0 | -6.40% |
| Sep 30, 2026 | $5.44 | $5.25 | $0.19 | 1,256.0 | +0.57% |
| Sep 29, 2026 | $5.42 | $5.21 | $0.215 | 7,413.0 | +2.92% |
| Sep 28, 2026 | $5.54 | $4.82 | $0.72 | 24,450.0 | +1.79% |
| Sep 25, 2026 | $5.66 | $5.04 | $0.62 | 27,943.0 | -8.86% |
| 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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $5.59 | $4.68 | $0.91 | 140,421.0 | +0.38% |
| Sep, 2026 | $8.28 | $4.82 | $3.46 | 831,134.0 | -24.89% |
| 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% |
5.26%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):