Stock listing
NASDAQ:KG Kestrel Group, Ltd. Stock
Home listing (NASDAQ) of Kestrel Group, Ltd.
Follow Kestrel Group, Ltd. into a list and get an email when it puts out news.
Share price · NASDAQ:KG
$4.01 USD -0.15 (-3.6%)
Close on Oct 30, 2026
- Day range
- $3.84 – $4.08 USDOct 30, 2026
- Volume
- 3,062 sharesOct 30, 2026
- Market cap
- $31.37M USDAt the close on Oct 30, 2026 · price × 7.82M shares outstanding
- 52-week range
- $3.84 – $23.89 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $150,906 USDMedian day 13,700 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:KG · Home | $4.01 USD | -0.15 (-3.6%) | 3,062 | $3.97 | $4.08 | $3.84 | $4.16 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:KG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.01 | -0.15 | -3.6% | $3.97 | $4.08 | $3.84 | 3,062 | |
| $4.16 | -0.05 | -1.2% | $4.20 | $4.40 | $4.00 | 38,300 | |
| $4.21 | -0.47 | -10.0% | $4.60 | $4.61 | $4.21 | 13,600 | |
| $4.68 | -0.44 | -8.6% | $5.35 | $5.44 | $4.68 | 24,800 | |
| $5.12 | +0.26 | +5.3% | $4.91 | $5.19 | $4.71 | 30,700 | |
| $4.86 | -0.09 | -1.8% | $4.88 | $5.00 | $4.82 | 4,400 | |
| $4.95 | +0.05 | +1.0% | $4.92 | $5.26 | $4.92 | 9,100 | |
| $4.90 | -0.11 | -2.2% | $5.01 | $5.30 | $4.83 | 15,000 | |
| $5.01 | +0.57 | +12.8% | $4.47 | $5.50 | $4.47 | 19,600 | |
| $4.44 | -0.16 | -3.5% | $4.74 | $4.74 | $4.42 | 3,700 | |
| $4.60 | -0.02 | -0.4% | $4.46 | $5.01 | $4.41 | 15,300 | |
| $4.62 | +0.06 | +1.3% | $4.36 | $4.88 | $4.32 | 13,500 | |
| $4.56 | -0.13 | -2.8% | $4.55 | $4.56 | $4.31 | 5,400 | |
| $4.69 | -0.02 | -0.4% | $4.62 | $4.80 | $4.50 | 3,900 | |
| $4.71 | -0.20 | -4.1% | $4.80 | $4.99 | $4.71 | 14,600 | |
| $4.91 | -0.15 | -3.0% | $5.22 | $5.22 | $4.91 | 6,500 | |
| $5.06 | 0.00 | 0.0% | $5.00 | $5.15 | $4.94 | 13,800 | |
| $5.06 | -0.27 | -5.1% | $5.27 | $5.44 | $4.95 | 17,800 | |
| $5.33 | +0.42 | +8.6% | $5.07 | $5.59 | $4.85 | 51,200 | |
| $4.91 | -0.33 | -6.3% | $5.15 | $5.15 | $4.81 | 12,800 | |
| $5.24 | +0.27 | +5.4% | $5.24 | $5.24 | $4.68 | 19,300 | |
| $4.97 | -0.34 | -6.4% | $5.27 | $5.27 | $4.97 | 5,900 | |
| $5.31 | +0.03 | +0.6% | $5.25 | $5.44 | $5.25 | 1,300 | |
| $5.28 | +0.15 | +2.9% | $5.21 | $5.42 | $5.21 | 7,400 | |
| $5.13 | +0.09 | +1.8% | $5.54 | $5.54 | $4.82 | 24,500 | |
| $5.04 | -0.49 | -8.9% | $5.59 | $5.66 | $5.04 | 27,900 | |
| $5.53 | +0.35 | +6.8% | $5.30 | $5.53 | $5.05 | 9,400 | |
| $5.18 | -0.20 | -3.7% | $5.18 | $5.18 | $5.18 | 1,100 | |
| $5.38 | -0.21 | -3.8% | $5.60 | $5.60 | $5.15 | 14,200 | |
| $5.59 | -0.27 | -4.6% | $5.82 | $5.89 | $5.51 | 9,200 | |
| $5.86 | -0.32 | -5.2% | $5.63 | $5.86 | $5.63 | 33,600 | |
| $6.18 | +0.31 | +5.3% | $6.18 | $6.52 | $5.97 | 11,000 | |
| $5.87 | -0.23 | -3.8% | $6.50 | $6.50 | $5.86 | 30,200 | |
| $6.10 | -0.17 | -2.7% | $6.25 | $6.41 | $6.10 | 23,000 | |
| $6.27 | -0.30 | -4.6% | $6.56 | $6.80 | $6.27 | 10,500 | |
| $6.57 | +0.26 | +4.1% | $6.28 | $6.83 | $6.24 | 56,400 | |
| $6.31 | -1.06 | -14.4% | $7.08 | $7.53 | $6.31 | 109,900 | |
| $7.37 | +0.39 | +5.6% | $6.76 | $7.60 | $6.76 | 186,400 | |
| $6.98 | -0.60 | -7.9% | $7.53 | $7.66 | $6.72 | 139,100 | |
| $7.58 | 0.00 | 0.0% | $7.41 | $7.76 | $7.23 | 43,800 | |
| $7.58 | -0.18 | -2.3% | $7.77 | $7.82 | $7.57 | 6,300 | |
| $7.76 | +0.15 | +2.0% | $7.74 | $8.28 | $7.68 | 69,800 | |
| $7.61 | +0.54 | +7.6% | $7.57 | $7.82 | $7.34 | 16,400 | |
| $7.07 | -0.50 | -6.6% | $7.36 | $7.49 | $7.07 | 6,500 | |
| $7.57 | -0.01 | -0.1% | $7.35 | $7.69 | $7.35 | 34,100 | |
| $7.58 | +0.13 | +1.7% | $7.56 | $8.00 | $7.25 | 9,600 | |
| $7.45 | -0.06 | -0.8% | $7.74 | $7.78 | $7.45 | 22,600 | |
| $7.51 | -0.31 | -4.0% | $7.84 | $7.84 | $7.51 | 8,300 | |
| $7.82 | +0.11 | +1.4% | $7.92 | $8.00 | $7.30 | 9,800 | |
| $7.71 | -0.29 | -3.6% | $7.96 | $8.17 | $7.55 | 13,200 | |
| $8.00 | +0.24 | +3.1% | $8.03 | $8.10 | $7.65 | 42,900 | |
| $7.76 | -0.24 | -3.0% | $7.75 | $8.14 | $7.75 | 9,500 | |
| $8.00 | +0.40 | +5.3% | $7.71 | $8.00 | $7.71 | 4,400 | |
| $7.60 | -0.29 | -3.7% | $7.74 | $8.01 | $7.51 | 12,900 | |
| $7.89 | +0.16 | +2.1% | $7.80 | $8.08 | $7.80 | 7,000 | |
| $7.73 | -0.75 | -8.8% | $8.50 | $8.66 | $7.61 | 18,800 | |
| $8.48 | -0.31 | -3.5% | $9.30 | $9.32 | $8.48 | 15,900 | |
| $8.79 | +0.19 | +2.2% | $8.70 | $9.05 | $8.70 | 32,700 | |
| $8.60 | -0.22 | -2.5% | $9.02 | $9.02 | $8.56 | 14,400 | |
| $8.82 | -0.09 | -1.0% | $9.10 | $9.67 | $8.77 | 24,300 | |
| $8.91 | +0.11 | +1.2% | $9.40 | $9.49 | $8.55 | 7,000 | |
| $8.80 | -0.21 | -2.3% | $8.96 | $9.30 | $8.80 | 5,900 | |
| $9.01 | +0.49 | +5.8% | $9.02 | $9.95 | $8.71 | 20,400 | |
| $8.52 | -0.35 | -3.9% | $9.09 | $9.09 | $8.52 | 2,600 | |
| $8.87 | +0.30 | +3.5% | $8.54 | $8.95 | $8.50 | 5,900 | |
| $8.57 | +0.12 | +1.4% | $8.28 | $9.12 | $8.28 | 3,500 |
- Ticker
- NASDAQ:KG
- Asset type
- Stock
- Sector
- Financials
- Industry
- Insurance
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · May 8, 2026
Kestrel Group Reports First Quarter 2026 Financial Results
Latest deck · August 2026
Q2 2026 Earnings Presentation
Earnings · 23 slides
Latest news
Kestrel Group Reports First Quarter 2026 Financial Results
May 8, 2026
Closed $11.66 (-1.8%) on May 11, 2026
Kestrel Group Reports Fourth Quarter and Full Year 2025 Financial Results
Mar 13, 2026
Closed $10.48 (-4.7%) on Mar 13, 2026
Kestrel Group Reports Third Quarter 2025 Financial Results
Nov 5, 2025
Closed $23.61 (+3.7%) on Nov 5, 2025
Decks
Q2 2026 Earnings Presentation
Earnings · 23 slides · August 2026
Kestrel Group, Ltd. on 6ix
- Sector
- Financials
- Industry
- Insurance
- News releases
- 3 in the last 12 months · 7 in all · newest May 8, 2026 · oldest 2020
- Decks
- 1 deck · latest August 2026
Where Kestrel Group, Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:KG · Home listing · This page | NASDAQ | United States | USD |
| Lang & Schwarz:A416BZ | Lang & Schwarz | Germany | EUR |
| Tradegate:H0M | Tradegate | Germany | EUR |
| BOATS:KG | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Kestrel Group, Ltd.