Kingsway Corporation KWY
NYSE · United States · Finance
$9.35-0.15 (-1.58%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.35 | -1.58% | $9.50 | $9.51 | $9.27 | 16.83K |
| 2026-09-30 | $9.50 | +3.37% | $9.25 | $9.56 | $9.16 | 138.50K |
| 2026-09-29 | $9.19 | -0.11% | $9.10 | $9.24 | $9.07 | 26.10K |
| 2026-09-28 | $9.20 | +1.88% | $9.05 | $9.28 | $9.01 | 46.00K |
| 2026-09-25 | $9.03 | -1.31% | $9.13 | $9.16 | $8.96 | 31.60K |
| 2026-09-24 | $9.15 | +0.66% | $9.06 | $9.18 | $8.98 | 34.00K |
| 2026-09-23 | $9.09 | -4.32% | $9.53 | $9.53 | $9.04 | 82.40K |
| 2026-09-22 | $9.50 | -2.96% | $9.92 | $10.00 | $9.41 | 78.20K |
| 2026-09-21 | $9.79 | +1.35% | $9.77 | $9.90 | $9.64 | 27.00K |
| 2026-09-18 | $9.66 | -0.10% | $9.63 | $9.77 | $9.51 | 79.70K |
| 2026-09-17 | $9.67 | -0.10% | $9.81 | $9.93 | $9.50 | 17.00K |
| 2026-09-16 | $9.68 | -0.72% | $9.83 | $10.00 | $9.60 | 38.50K |
| 2026-09-15 | $9.75 | -1.12% | $9.93 | $9.93 | $9.50 | 33.30K |
| 2026-09-14 | $9.86 | +2.82% | $9.54 | $9.94 | $9.53 | 33.80K |
| 2026-09-11 | $9.59 | -0.31% | $9.74 | $9.93 | $9.54 | 33.00K |
| 2026-09-10 | $9.62 | -0.31% | $9.59 | $9.81 | $9.57 | 31.20K |
| 2026-09-09 | $9.65 | -1.83% | $9.75 | $9.86 | $9.61 | 30.70K |
| 2026-09-08 | $9.83 | -4.75% | $10.21 | $10.21 | $9.83 | 61.90K |
| 2026-09-04 | $10.32 | +2.38% | $10.10 | $10.46 | $10.02 | 25.50K |
| 2026-09-03 | $10.08 | +0.80% | $10.09 | $10.17 | $9.91 | 27.70K |
| 2026-09-02 | $10.00 | -0.89% | $10.15 | $10.21 | $9.99 | 34.30K |
| 2026-09-01 | $10.09 | -2.13% | $10.32 | $10.40 | $10.01 | 39.60K |
| 2026-08-31 | $10.31 | +0.68% | $10.28 | $10.46 | $10.17 | 32.50K |
| 2026-08-28 | $10.24 | +2.20% | $10.12 | $10.42 | $10.02 | 45.60K |
| 2026-08-27 | $10.02 | -1.38% | $10.08 | $10.19 | $9.89 | 34.60K |
| 2026-08-26 | $10.16 | -3.42% | $10.40 | $10.57 | $10.15 | 39.50K |
| 2026-08-25 | $10.52 | -1.22% | $10.63 | $10.89 | $10.37 | 22.70K |
| 2026-08-24 | $10.65 | +2.21% | $10.50 | $10.89 | $10.40 | 32.80K |
| 2026-08-21 | $10.42 | +3.89% | $10.12 | $10.47 | $10.12 | 71.30K |
| 2026-08-20 | $10.03 | +1.42% | $9.86 | $10.12 | $9.75 | 120.60K |
| 2026-08-19 | $9.89 | +1.02% | $9.89 | $10.00 | $9.75 | 50.00K |
| 2026-08-18 | $9.79 | -0.31% | $9.92 | $10.06 | $9.70 | 41.00K |
| 2026-08-17 | $9.82 | -1.21% | $9.86 | $10.14 | $9.56 | 101.20K |
| 2026-08-14 | $9.94 | +0.61% | $9.89 | $10.00 | $9.81 | 41.20K |
| 2026-08-13 | $9.88 | +1.44% | $10.06 | $10.29 | $9.71 | 154.60K |
| 2026-08-12 | $9.74 | -1.02% | $9.96 | $10.21 | $9.66 | 39.40K |
| 2026-08-11 | $9.84 | -1.99% | $10.18 | $10.30 | $9.68 | 31.00K |
| 2026-08-10 | $10.04 | -1.95% | $10.24 | $10.24 | $9.76 | 81.50K |
| 2026-08-07 | $10.24 | +12.78% | $9.50 | $10.25 | $9.50 | 114.00K |
| 2026-08-06 | $9.08 | -0.87% | $9.20 | $9.28 | $8.90 | 42.40K |
| 2026-08-05 | $9.16 | -1.29% | $9.25 | $9.25 | $8.90 | 63.20K |
| 2026-08-04 | $9.28 | +0.32% | $9.25 | $9.48 | $9.08 | 61.30K |
| 2026-08-03 | $9.25 | +3.82% | $9.02 | $9.43 | $8.90 | 76.00K |
| 2026-07-31 | $8.91 | -0.34% | $9.03 | $9.09 | $8.75 | 47.20K |
| 2026-07-30 | $8.94 | +0.79% | $8.88 | $9.50 | $8.86 | 44.00K |
| 2026-07-29 | $8.87 | -4.21% | $9.32 | $9.32 | $8.83 | 65.90K |
| 2026-07-28 | $9.26 | +0.11% | $9.32 | $9.60 | $9.23 | 44.70K |
| 2026-07-27 | $9.25 | +6.32% | $8.86 | $9.36 | $8.66 | 50.50K |
| 2026-07-24 | $8.70 | +1.05% | $8.73 | $8.86 | $8.57 | 81.40K |
| 2026-07-23 | $8.61 | -4.23% | $8.95 | $8.95 | $8.41 | 143.70K |
| 2026-07-22 | $8.99 | -3.33% | $9.30 | $9.31 | $8.95 | 82.70K |
| 2026-07-21 | $9.30 | -1.90% | $9.44 | $9.54 | $9.20 | 85.20K |
| 2026-07-20 | $9.48 | -1.76% | $9.65 | $9.71 | $9.37 | 64.80K |
| 2026-07-17 | $9.65 | 0.00% | $9.52 | $9.92 | $9.52 | 47.50K |
| 2026-07-16 | $9.65 | +0.73% | $9.50 | $9.71 | $9.50 | 42.50K |
| 2026-07-15 | $9.58 | -1.84% | $9.72 | $10.10 | $9.52 | 88.40K |
| 2026-07-14 | $9.76 | 0.00% | $9.76 | $9.86 | $9.66 | 83.50K |
| 2026-07-13 | $9.76 | -2.01% | $9.87 | $10.06 | $9.76 | 55.20K |
| 2026-07-10 | $9.96 | -0.30% | $9.91 | $10.05 | $9.82 | 58.40K |
| 2026-07-09 | $9.99 | 0.00% | $9.98 | $10.07 | $9.83 | 72.90K |
| 2026-07-08 | $9.99 | -1.67% | $10.17 | $10.20 | $9.98 | 45.60K |
| 2026-07-07 | $10.16 | -3.05% | $10.40 | $10.54 | $10.16 | 52.50K |
| 2026-07-06 | $10.48 | -0.19% | $10.62 | $10.77 | $10.40 | 81.20K |
| 2026-07-02 | $10.50 | +0.57% | $10.48 | $10.58 | $10.30 | 83.00K |
| 2026-07-01 | $10.44 | +0.19% | $10.35 | $10.56 | $10.25 | 65.10K |
| 2026-06-30 | $10.42 | +1.07% | $10.31 | $10.63 | $10.20 | 49.20K |
| 2026-06-29 | $10.31 | -1.81% | $10.69 | $10.69 | $10.21 | 50.30K |
| 2026-06-26 | $10.50 | +5.21% | $9.98 | $10.61 | $9.98 | 437.30K |
| 2026-06-25 | $9.98 | -5.76% | $10.54 | $10.59 | $9.95 | 82.40K |
| 2026-06-24 | $10.59 | +0.38% | $10.67 | $10.81 | $10.55 | 86.10K |
| 2026-06-23 | $10.55 | +1.15% | $10.45 | $10.59 | $10.05 | 44.90K |
| 2026-06-22 | $10.43 | -1.14% | $10.52 | $11.36 | $10.38 | 58.00K |
| 2026-06-18 | $10.55 | +2.43% | $10.28 | $10.55 | $10.28 | 101.50K |
| 2026-06-17 | $10.30 | -1.72% | $10.49 | $10.66 | $10.30 | 30.40K |
| 2026-06-16 | $10.48 | +0.58% | $10.48 | $10.84 | $10.44 | 50.10K |
| 2026-06-15 | $10.42 | -0.10% | $10.57 | $10.58 | $10.32 | 32.50K |
| 2026-06-12 | $10.43 | +0.68% | $10.41 | $10.69 | $10.40 | 29.00K |
| 2026-06-11 | $10.36 | +1.27% | $10.38 | $10.48 | $10.24 | 26.50K |
| 2026-06-10 | $10.23 | -0.49% | $10.35 | $10.50 | $10.14 | 60.70K |
| 2026-06-09 | $10.28 | +1.38% | $10.17 | $10.44 | $10.13 | 29.50K |
| 2026-06-08 | $10.14 | +0.20% | $10.02 | $10.37 | $10.00 | 34.40K |
| 2026-06-05 | $10.12 | +0.30% | $10.06 | $10.23 | $9.95 | 33.20K |
| 2026-06-04 | $10.09 | +2.44% | $9.94 | $10.31 | $9.94 | 26.90K |
| 2026-06-03 | $9.85 | -3.15% | $10.10 | $10.30 | $9.81 | 84.00K |
| 2026-06-02 | $10.17 | +1.70% | $10.06 | $10.23 | $10.00 | 45.60K |
| 2026-06-01 | $10.00 | +0.10% | $10.01 | $10.39 | $9.99 | 62.20K |
| 2026-05-29 | $9.99 | +0.30% | $9.95 | $10.12 | $9.80 | 169.80K |
| 2026-05-28 | $9.96 | -0.30% | $9.98 | $10.36 | $9.95 | 97.00K |
| 2026-05-27 | $9.99 | -0.30% | $10.19 | $10.19 | $9.95 | 36.00K |
| 2026-05-26 | $10.02 | -0.40% | $10.05 | $10.33 | $9.95 | 88.60K |