MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KG — Kestrel Group, Ltd.
NasdaqKestrel Group, Ltd.
$4.91
-0.33(-6.30%)
- O
- 5.15
- H
- 5.15
- L
- 4.81
- V
- 12.79K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$4.91
Period Return-78.27%
Period High$36.80
Period Low$4.68
Avg Daily Volume22.7K
Total Trading Days365
KG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $5.15 | $5.15 | $4.81 | $4.91 | $-0.33 | -6.30% | 12,793 | $4.95 | $4.81 $5.15 |
| Oct 2, 2026 | $5.24 | $5.24 | $4.68 | $5.24 | +$0.27 | +5.43% | 19,298 | $5.01 | $4.68 $5.24 |
| Oct 1, 2026 | $5.27 | $5.27 | $4.97 | $4.97 | $-0.34 | -6.40% | 5,919 | $5.07 | $4.97 $5.27 |
| Sep 30, 2026 | $5.25 | $5.44 | $5.25 | $5.31 | +$0.03 | +0.57% | 1,257 | $5.34 | $5.25 $5.44 |
| Sep 29, 2026 | $5.21 | $5.42 | $5.21 | $5.28 | +$0.15 | +2.92% | 7,414 | $5.27 | $5.21 $5.42 |
| Sep 28, 2026 | $5.54 | $5.54 | $4.82 | $5.13 | +$0.09 | +1.79% | 24,450 | $5.14 | $4.82 $5.54 |
| Sep 25, 2026 | $5.59 | $5.66 | $5.04 | $5.04 | $-0.49 | -8.86% | 27,945 | $5.34 | $5.04 $5.66 |
| Sep 24, 2026 | $5.30 | $5.53 | $5.05 | $5.53 | +$0.36 | +6.86% | 9,383 | $5.34 | $5.05 $5.53 |
| Sep 23, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $-0.21 | -3.81% | 1,139 | $5.19 | $5.18 $5.18 |
| Sep 22, 2026 | $5.60 | $5.60 | $5.15 | $5.38 | $-0.21 | -3.76% | 14,232 | $5.28 | $5.15 $5.60 |
| Sep 21, 2026 | $5.82 | $5.89 | $5.51 | $5.59 | $-0.27 | -4.61% | 9,150 | $5.75 | $5.51 $5.89 |
| Sep 18, 2026 | $5.63 | $5.86 | $5.63 | $5.86 | $-0.32 | -5.18% | 33,588 | $5.85 | $5.63 $5.86 |
| Sep 17, 2026 | $6.18 | $6.52 | $5.97 | $6.18 | +$0.31 | +5.28% | 10,955 | $6.23 | $5.97 $6.52 |
| Sep 16, 2026 | $6.50 | $6.50 | $5.86 | $5.87 | $-0.23 | -3.77% | 30,238 | $6.07 | $5.86 $6.50 |
| Sep 15, 2026 | $6.25 | $6.41 | $6.10 | $6.10 | $-0.17 | -2.71% | 23,021 | $6.30 | $6.10 $6.41 |
| Sep 14, 2026 | $6.56 | $6.80 | $6.27 | $6.27 | $-0.30 | -4.49% | 10,544 | $6.55 | $6.27 $6.80 |
| Sep 11, 2026 | $6.28 | $6.83 | $6.24 | $6.57 | +$0.26 | +4.04% | 56,363 | $6.40 | $6.24 $6.83 |
| Sep 10, 2026 | $7.08 | $7.53 | $6.31 | $6.31 | $-1.06 | -14.32% | 109,866 | $7.10 | $6.31 $7.53 |
| Sep 9, 2026 | $6.76 | $7.60 | $6.76 | $7.37 | +$0.39 | +5.52% | 186,423 | $7.26 | $6.76 $7.60 |
| Sep 8, 2026 | $7.53 | $7.66 | $6.72 | $6.98 | $-0.60 | -7.92% | 139,068 | $7.25 | $6.72 $7.66 |
| Sep 4, 2026 | $7.41 | $7.76 | $7.23 | $7.58 | +$0.00 | +0.00% | 43,788 | $7.51 | $7.23 $7.76 |
| Sep 3, 2026 | $7.77 | $7.82 | $7.57 | $7.58 | $-0.18 | -2.26% | 6,302 | $7.73 | $7.57 $7.82 |
| Sep 2, 2026 | $7.74 | $8.28 | $7.68 | $7.76 | +$0.15 | +1.91% | 69,752 | $7.89 | $7.68 $8.28 |
| Sep 1, 2026 | $7.57 | $7.82 | $7.34 | $7.61 | +$0.54 | +7.64% | 16,444 | $7.64 | $7.34 $7.82 |
| Aug 31, 2026 | $7.36 | $7.49 | $7.07 | $7.07 | $-0.50 | -6.61% | 6,543 | $7.34 | $7.07 $7.49 |
| Aug 28, 2026 | $7.35 | $7.69 | $7.35 | $7.57 | $-0.01 | -0.07% | 34,085 | $7.54 | $7.35 $7.69 |
| Aug 27, 2026 | $7.56 | $8.00 | $7.25 | $7.58 | +$0.13 | +1.68% | 9,586 | $7.53 | $7.25 $8.00 |
| Aug 26, 2026 | $7.74 | $7.78 | $7.45 | $7.45 | $-0.06 | -0.82% | 22,571 | $7.55 | $7.45 $7.78 |
| Aug 25, 2026 | $7.84 | $7.84 | $7.51 | $7.51 | $-0.31 | -3.94% | 8,324 | $7.83 | $7.51 $7.84 |
| Aug 24, 2026 | $7.92 | $8.00 | $7.30 | $7.82 | +$0.11 | +1.43% | 9,833 | $7.77 | $7.30 $8.00 |