Kestrel Group, Ltd.
KGNASDAQFinancial Services● Active
$11.56
$-0.37(-3.10%)
Market Cap$90445787
P/E Ratio—
52W High$35.37
52W Low$8.07
Kestrel Group, Ltd.（KG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$36.20
May 28, 2025
-68.1% from here
5-Year Low5Y
$8.07
Jan 12, 2026
+43.2% from low
IPO Priceadj.
$27.49
May 12, 2025
-57.9% since IPO
1 Year Ago
$29.59
Jun 9, 2025
-60.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.25 | $12.25 | $11.56 | $11.56 | $11.56 | 2K | -5.63% |
| Jun 5, 2026 | $12.12 | $12.12 | $11.43 | $11.93 | $11.93 | 5K | -1.57% |
| Jun 4, 2026 | $11.06 | $11.49 | $11.06 | $11.24 | $11.24 | 4K | +1.63% |
| Jun 3, 2026 | $11.07 | $11.51 | $11.03 | $11.46 | $11.46 | 6K | +3.52% |
| Jun 2, 2026 | $11.00 | $11.70 | $11.00 | $11.70 | $11.70 | 3K | +6.36% |
| Jun 1, 2026 | $10.51 | $11.50 | $10.51 | $11.50 | $11.50 | 6K | +9.42% |
| May 29, 2026 | $11.86 | $11.86 | $10.89 | $11.24 | $11.24 | 7K | -5.23% |
| May 28, 2026 | $10.55 | $11.92 | $10.55 | $11.92 | $11.92 | 6K | +12.99% |
| May 27, 2026 | $11.01 | $11.02 | $10.51 | $10.83 | $10.83 | 3K | -1.63% |
| May 26, 2026 | $11.19 | $11.19 | $10.67 | $11.15 | $11.15 | 7K | -0.36% |
| May 22, 2026 | $11.08 | $11.08 | $10.53 | $11.04 | $11.04 | 3K | -0.36% |
| May 21, 2026 | $11.66 | $11.66 | $10.88 | $11.42 | $11.42 | 4K | -2.06% |
| May 20, 2026 | $11.37 | $11.89 | $11.34 | $11.70 | $11.70 | 5K | +2.90% |
| May 19, 2026 | $11.44 | $12.17 | $11.08 | $12.15 | $12.15 | 7K | +6.21% |
| May 18, 2026 | $11.71 | $11.87 | $11.69 | $11.85 | $11.85 | 4K | +1.20% |
| May 15, 2026 | $11.00 | $11.55 | $10.51 | $10.51 | $10.51 | 6K | -4.45% |
| May 14, 2026 | $11.25 | $11.73 | $10.50 | $11.73 | $11.73 | 3K | +4.27% |
| May 13, 2026 | $11.00 | $11.39 | $10.63 | $11.31 | $11.31 | 7K | +2.82% |
| May 12, 2026 | $11.79 | $11.92 | $11.21 | $11.21 | $11.21 | 7K | -4.92% |
| May 11, 2026 | $10.75 | $11.67 | $10.75 | $11.66 | $11.66 | 6K | +8.47% |
Showing 1–20 of 270 records
Annual Stock Price Performance · KG
Jan 1 → Dec 31 · 2 years2026+13.8%$10.16 → $11.56
+13.8%
2025-64.3%$28.67 → $10.24
-64.3%
Best Year2026 · +13.8%
Worst Year2025 · -64.3%
Positive Years1 / 2
Avg Annual Return-25.3%
2Y Total Return-59.7%
2Y CAGR~-36.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in KG?
If you invested $1,000 in KG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$421
Total Return-57.9%
CAGR~-57.9% / yr
Profit$-579
Based on May 12, 2025 · $27.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kestrel Group, Ltd.（KG）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KG 历史股价FMP 日线复权 OHLCV