Kestrel Group Ltd Stock Price History
Complete retained KG closes as the Oracle price feed gives them: each day's close, not split-adjusted. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. The feed carries no dividends, so no cumulative dividend-reinvested close is held for KG.
- 2026-11-06: Close $4.33.
- 2026-09-24: Close $5.34.
- 2026-09-23: Close $5.06.
- 2026-09-22: Close $5.26.
- Available history
- 2025-05-28 to 2026-11-06
- Data captured
Stock Price Chart
Blue: Close
Logarithmic scale.
Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.
Historical Stock Price — 2026-01-02 to 2026-11-06
| Date | Cumulative dividend-reinvested close | Close | Daily open | Daily high | Daily low | Market volume (shares) | Session value |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | $4.33 | ||||||
| 2026-09-24 | $5.34 | ||||||
| 2026-09-23 | $5.06 | ||||||
| 2026-09-22 | $5.26 | ||||||
| 2026-09-21 | $5.74 | ||||||
| 2026-09-18 | $5.68 | ||||||
| 2026-09-17 | $6.13 | ||||||
| 2026-09-16 | $6.05 | ||||||
| 2026-09-15 | $6.29 | ||||||
| 2026-09-14 | $6.74 | ||||||
| 2026-09-11 | $6.61 | ||||||
| 2026-09-10 | $6.52 | ||||||
| 2026-09-09 | $6.96 | ||||||
| 2026-09-08 | $7.38 | ||||||
| 2026-09-04 | $7.61 | ||||||
| 2026-09-02 | $7.84 | ||||||
| 2026-09-01 | $7.75 | ||||||
| 2026-08-31 | $7.17 | ||||||
| 2026-08-28 | $7.52 | ||||||
| 2026-08-27 | $7.40 | ||||||
| 2026-08-26 | $7.31 | ||||||
| 2026-08-25 | $7.65 | ||||||
| 2026-08-24 | $7.88 | ||||||
| 2026-08-21 | $7.51 | ||||||
| 2026-08-20 | $8.01 | ||||||
| 2026-08-18 | $7.88 | ||||||
| 2026-08-17 | $7.72 | ||||||
| 2026-08-14 | $7.76 | ||||||
| 2026-08-13 | $7.95 | ||||||
| 2026-08-12 | $8.65 | ||||||
| 2026-08-11 | $9.00 | ||||||
| 2026-08-10 | $8.90 | ||||||
| 2026-08-07 | $9.02 | ||||||
| 2026-08-06 | $8.66 | ||||||
| 2026-08-05 | $8.99 | ||||||
| 2026-08-04 | $8.71 | ||||||
| 2026-08-03 | $8.55 | ||||||
| 2026-07-31 | $8.95 | ||||||
| 2026-07-30 | $9.00 | ||||||
| 2026-07-29 | $8.56 | ||||||
| 2026-07-28 | $8.89 | ||||||
| 2026-07-27 | $8.82 | ||||||
| 2026-07-24 | $9.00 | ||||||
| 2026-07-23 | $9.16 | ||||||
| 2026-07-22 | $9.21 | ||||||
| 2026-07-21 | $9.68 | ||||||
| 2026-07-20 | $9.74 | ||||||
| 2026-07-17 | $9.53 | ||||||
| 2026-07-16 | $9.85 | ||||||
| 2026-07-15 | $9.89 | ||||||
| 2026-07-14 | $10.03 | ||||||
| 2026-07-13 | $9.78 | ||||||
| 2026-07-10 | $10.39 | ||||||
| 2026-07-09 | $10.48 | ||||||
| 2026-07-08 | $10.17 | ||||||
| 2026-07-07 | $10.15 | ||||||
| 2026-07-06 | $10.58 | ||||||
| 2026-07-02 | $10.21 | ||||||
| 2026-07-01 | $9.35 | ||||||
| 2026-06-30 | $9.09 | ||||||
| 2026-06-29 | $8.75 | ||||||
| 2026-06-26 | $9.72 | ||||||
| 2026-06-25 | $10.87 | ||||||
| 2026-06-24 | $11.13 | ||||||
| 2026-06-23 | $11.37 | ||||||
| 2026-06-22 | $11.42 | ||||||
| 2026-06-18 | $11.71 | ||||||
| 2026-06-17 | $11.67 | ||||||
| 2026-06-16 | $12.17 | ||||||
| 2026-06-15 | $11.02 | ||||||
| 2026-06-12 | $11.59 | ||||||
| 2026-06-11 | $11.04 | ||||||
| 2026-06-10 | $11.49 | ||||||
| 2026-06-09 | $11.98 | ||||||
| 2026-06-08 | $11.57 | ||||||
| 2026-06-05 | $12.10 | ||||||
| 2026-06-04 | $11.47 | ||||||
| 2026-06-03 | $11.46 | ||||||
| 2026-06-02 | $11.36 | ||||||
| 2026-06-01 | $11.59 | ||||||
| 2026-05-29 | $11.69 | ||||||
| 2026-05-28 | $11.30 | ||||||
| 2026-05-27 | $10.86 | ||||||
| 2026-05-26 | $11.00 | ||||||
| 2026-05-22 | $10.99 | ||||||
| 2026-05-21 | $11.26 | ||||||
| 2026-05-20 | $11.79 | ||||||
| 2026-05-19 | $11.79 | ||||||
| 2026-05-18 | $11.81 | ||||||
| 2026-05-15 | $11.43 | ||||||
| 2026-05-14 | $11.67 | ||||||
| 2026-05-13 | $11.58 | ||||||
| 2026-05-12 | $11.36 | ||||||
| 2026-05-11 | $11.74 | ||||||
| 2026-05-08 | $11.85 | ||||||
| 2026-05-07 | $11.25 | ||||||
| 2026-05-06 | $11.15 | ||||||
| 2026-05-05 | $10.41 | ||||||
| 2026-05-04 | $9.53 | ||||||
| 2026-05-01 | $9.64 | ||||||
| 2026-04-30 | $9.44 | ||||||
| 2026-04-29 | $9.51 | ||||||
| 2026-04-28 | $10.26 | ||||||
| 2026-04-27 | $10.50 | ||||||
| 2026-04-24 | $9.76 | ||||||
| 2026-04-23 | $10.62 | ||||||
| 2026-04-22 | $10.57 | ||||||
| 2026-04-21 | $10.85 | ||||||
| 2026-04-20 | $11.58 | ||||||
| 2026-04-17 | $11.75 | ||||||
| 2026-04-16 | $10.85 | ||||||
| 2026-04-15 | $11.22 | ||||||
| 2026-04-14 | $11.53 | ||||||
| 2026-04-13 | $11.77 | ||||||
| 2026-04-10 | $11.55 | ||||||
| 2026-04-09 | $11.83 | ||||||
| 2026-04-08 | $11.49 | ||||||
| 2026-04-07 | $11.47 | ||||||
| 2026-04-06 | $11.64 | ||||||
| 2026-04-02 | $11.06 | ||||||
| 2026-04-01 | $12.23 | ||||||
| 2026-03-31 | $10.81 | ||||||
| 2026-03-30 | $10.92 | ||||||
| 2026-03-27 | $10.49 | ||||||
| 2026-03-26 | $11.00 | ||||||
| 2026-03-25 | $11.22 | ||||||
| 2026-03-24 | $10.93 | ||||||
| 2026-03-23 | $9.64 | ||||||
| 2026-03-20 | $9.74 | ||||||
| 2026-03-19 | $9.43 | ||||||
| 2026-03-18 | $10.36 | ||||||
| 2026-03-17 | $10.34 | ||||||
| 2026-03-16 | $10.55 | ||||||
| 2026-03-13 | $10.64 | ||||||
| 2026-03-12 | $11.04 | ||||||
| 2026-03-11 | $11.47 | ||||||
| 2026-03-10 | $12.37 | ||||||
| 2026-03-09 | $14.19 | ||||||
| 2026-03-06 | $15.23 | ||||||
| 2026-03-05 | $15.59 | ||||||
| 2026-03-04 | $15.83 | ||||||
| 2026-03-03 | $15.73 | ||||||
| 2026-03-02 | $15.51 | ||||||
| 2026-02-27 | $15.35 | ||||||
| 2026-02-26 | $15.21 | ||||||
| 2026-02-25 | $14.76 | ||||||
| 2026-02-24 | $13.50 | ||||||
| 2026-02-23 | $13.32 | ||||||
| 2026-02-20 | $12.87 | ||||||
| 2026-02-19 | $12.08 | ||||||
| 2026-02-18 | $11.92 | ||||||
| 2026-02-17 | $11.86 | ||||||
| 2026-02-13 | $11.63 | ||||||
| 2026-02-12 | $11.88 | ||||||
| 2026-02-11 | $11.80 | ||||||
| 2026-02-10 | $11.73 | ||||||
| 2026-02-09 | $11.85 | ||||||
| 2026-02-06 | $11.91 | ||||||
| 2026-02-05 | $11.17 | ||||||
| 2026-02-04 | $12.23 | ||||||
| 2026-02-03 | $12.40 | ||||||
| 2026-02-02 | $12.40 | ||||||
| 2026-01-30 | $11.92 | ||||||
| 2026-01-29 | $10.39 | ||||||
| 2026-01-28 | $10.12 | ||||||
| 2026-01-27 | $10.37 | ||||||
| 2026-01-26 | $10.31 | ||||||
| 2026-01-23 | $10.48 | ||||||
| 2026-01-22 | $10.38 | ||||||
| 2026-01-21 | $9.46 | ||||||
| 2026-01-20 | $8.96 | ||||||
| 2026-01-16 | $9.69 | ||||||
| 2026-01-15 | $9.42 | ||||||
| 2026-01-13 | $8.82 | ||||||
| 2026-01-12 | $8.62 | ||||||
| 2026-01-09 | $8.33 | ||||||
| 2026-01-08 | $8.67 | ||||||
| 2026-01-07 | $8.52 | ||||||
| 2026-01-06 | $8.85 | ||||||
| 2026-01-05 | $9.35 | ||||||
| 2026-01-02 | $9.42 |
Similar stocks
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Presurance Holdings, Inc. (PRHI) | United States | $0.030B | |
| OXBRIDGE RE HOLDINGS Ltd (OXBR) | $0.011B | 62.46 | |
| James River Group Holdings, Inc. (JRVR) | $0.163B | 6.64 | |
| KINGSWAY Corp (KWY) | $0.264B | -48.75 | |
| KINGSTONE COMPANIES, INC. (KINS) | United States | $0.265B | 7.83 |
| NI Holdings, Inc. (NODK) | United States | $0.301B | 41.30 |
| AMERICAN COASTAL INSURANCE Corp (ACIC) | United States | $0.440B | 5.23 |
| AMERISAFE INC (AMSF) | United States | $0.441B | 13.35 |
| GREENLIGHT CAPITAL RE, LTD. (GLRE) | $0.487B | 10.42 | |
| American Integrity Insurance Group, Inc. (AII) | United States | $0.496B | 4.19 |