NYSE : KWY
Kingsway Corporation — Price history
Financials · Asset Management · United States
Last price 9.83 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 284.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kingsway Corporation (KWY) closed at 9.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.98 | 10.4 | 9.93 | 9.96 | 34,307 | +1.32% |
| 2026-10-30 | 9.62 | 9.94 | 9.39 | 9.83 | 64,539 | +2.18% |
| 2026-10-29 | 9.76 | 9.83 | 9.58 | 9.62 | 29,171 | -0.41% |
| 2026-10-28 | 9.59 | 10.01 | 9.59 | 9.66 | 31,912 | -2.72% |
| 2026-10-27 | 9.91 | 10.12 | 9.63 | 9.93 | 89,893 | +0.81% |
| 2026-10-26 | 9.91 | 9.91 | 9.75 | 9.85 | 36,974 | -0.61% |
| 2026-10-23 | 9.73 | 10.08 | 9.73 | 9.91 | 38,937 | +0.41% |
| 2026-10-22 | 9.59 | 9.89 | 9.52 | 9.87 | 40,463 | +2.60% |
| 2026-10-21 | 9.81 | 9.81 | 9.53 | 9.62 | 29,308 | -0.72% |
| 2026-10-20 | 9.64 | 9.91 | 9.64 | 9.69 | 21,028 | +0.52% |
| 2026-10-19 | 9.6 | 9.77 | 9.52 | 9.64 | 20,416 | +0.52% |
| 2026-10-16 | 9.72 | 9.72 | 9.35 | 9.59 | 18,969 | -1.24% |
| 2026-10-15 | 9.58 | 9.985 | 9.57 | 9.71 | 26,186 | +2.43% |
| 2026-10-14 | 9.47 | 9.58 | 9.32 | 9.48 | 37,699 | -0.32% |
| 2026-10-13 | 9.5 | 9.7 | 9.4 | 9.51 | 61,709 | +0.53% |
| 2026-10-12 | 9.4 | 9.485 | 9.32 | 9.46 | 27,066 | +0.64% |
| 2026-10-09 | 9.41 | 9.5 | 9.37 | 9.4 | 49,125 | -0.95% |
| 2026-10-08 | 9.4 | 9.53 | 9.375 | 9.49 | 41,736 | +0.53% |
| 2026-10-07 | 9.43 | 9.54 | 9.355 | 9.44 | 41,636 | -1.26% |
| 2026-10-06 | 9.45 | 9.611 | 9.355 | 9.56 | 35,681 | +2.58% |
| 2026-10-05 | 9.355 | 9.5 | 9.287 | 9.32 | 39,618 | -1.17% |
| 2026-10-02 | 9.48 | 9.91 | 9.38 | 9.43 | 45,463 | +1.07% |
| 2026-10-01 | 9.5 | 9.52 | 9.25 | 9.33 | 32,864 | -1.79% |
| 2026-09-30 | 9.25 | 9.56 | 9.16 | 9.5 | 138,195 | +3.37% |
| 2026-09-29 | 9.1 | 9.24 | 9.07 | 9.19 | 26,137 | -0.11% |
| 2026-09-28 | 9.05 | 9.28 | 9.01 | 9.2 | 46,025 | +1.88% |
| 2026-09-25 | 9.13 | 9.16 | 8.959 | 9.03 | 31,625 | -1.31% |
| 2026-09-24 | 9.055 | 9.175 | 8.975 | 9.15 | 33,994 | +0.66% |
| 2026-09-23 | 9.53 | 9.53 | 9.04 | 9.09 | 82,350 | -4.32% |
| 2026-09-22 | 9.92 | 10.003 | 9.41 | 9.5 | 78,152 | -2.96% |
| 2026-09-21 | 9.77 | 9.895 | 9.635 | 9.79 | 27,028 | +1.35% |
| 2026-09-18 | 9.63 | 9.77 | 9.51 | 9.66 | 75,765 | -0.10% |
| 2026-09-17 | 9.81 | 9.93 | 9.5 | 9.67 | 17,014 | -0.10% |
| 2026-09-16 | 9.83 | 10 | 9.6 | 9.68 | 38,506 | -0.72% |
| 2026-09-15 | 9.93 | 9.93 | 9.5 | 9.75 | 33,324 | -1.12% |
| 2026-09-14 | 9.54 | 9.94 | 9.525 | 9.86 | 33,828 | +2.82% |
| 2026-09-11 | 9.74 | 9.927 | 9.54 | 9.59 | 32,992 | -0.31% |
| 2026-09-10 | 9.59 | 9.81 | 9.57 | 9.62 | 31,229 | -0.31% |
| 2026-09-09 | 9.75 | 9.864 | 9.61 | 9.65 | 30,693 | -1.83% |
| 2026-09-08 | 10.21 | 10.21 | 9.83 | 9.83 | 61,603 | -4.75% |
| 2026-09-04 | 10.1 | 10.46 | 10.02 | 10.32 | 25,532 | +2.38% |
| 2026-09-03 | 10.09 | 10.17 | 9.91 | 10.08 | 27,667 | +0.80% |
| 2026-09-02 | 10.15 | 10.21 | 9.99 | 10 | 34,263 | -0.89% |
| 2026-09-01 | 10.32 | 10.395 | 10.01 | 10.09 | 39,620 | -2.13% |
| 2026-08-31 | 10.28 | 10.46 | 10.17 | 10.31 | 32,540 | +0.68% |
| 2026-08-28 | 10.12 | 10.415 | 10.02 | 10.24 | 45,584 | +2.20% |
| 2026-08-27 | 10.08 | 10.19 | 9.89 | 10.02 | 34,554 | -1.38% |
| 2026-08-26 | 10.4 | 10.57 | 10.15 | 10.16 | 39,493 | -3.42% |
| 2026-08-25 | 10.63 | 10.89 | 10.37 | 10.52 | 22,672 | -1.22% |
| 2026-08-24 | 10.5 | 10.892 | 10.4 | 10.65 | 32,847 | +2.21% |
| 2026-08-21 | 10.12 | 10.47 | 10.12 | 10.42 | 71,282 | +3.89% |
| 2026-08-20 | 9.86 | 10.12 | 9.75 | 10.03 | 120,632 | +1.42% |
| 2026-08-19 | 9.89 | 9.995 | 9.75 | 9.89 | 50,025 | +1.02% |
| 2026-08-18 | 9.92 | 10.06 | 9.7 | 9.79 | 40,999 | -0.31% |
| 2026-08-17 | 9.86 | 10.135 | 9.558 | 9.82 | 101,203 | -1.21% |
| 2026-08-14 | 9.89 | 10 | 9.81 | 9.94 | 41,154 | +0.61% |
| 2026-08-13 | 10.06 | 10.29 | 9.71 | 9.88 | 154,261 | +1.44% |
| 2026-08-12 | 9.96 | 10.205 | 9.66 | 9.74 | 39,357 | -1.02% |
| 2026-08-11 | 10.18 | 10.3 | 9.68 | 9.84 | 31,028 | -1.99% |
| 2026-08-10 | 10.24 | 10.24 | 9.755 | 10.04 | 81,482 | -1.95% |
| 2026-08-07 | 9.5 | 10.25 | 9.5 | 10.24 | 114,003 | +12.78% |
| 2026-08-06 | 9.2 | 9.28 | 8.9 | 9.08 | 42,443 | -0.87% |
| 2026-08-05 | 9.25 | 9.25 | 8.9 | 9.16 | 63,243 | -1.29% |
| 2026-08-04 | 9.25 | 9.48 | 9.08 | 9.28 | 61,294 | +0.32% |
| 2026-08-03 | 9.02 | 9.43 | 8.9 | 9.25 | 76,048 | +3.82% |
| 2026-07-31 | 9.03 | 9.09 | 8.75 | 8.91 | 47,167 | -0.34% |
| 2026-07-30 | 8.88 | 9.498 | 8.86 | 8.94 | 44,031 | +0.79% |
| 2026-07-29 | 9.32 | 9.32 | 8.83 | 8.87 | 65,931 | -4.21% |
| 2026-07-28 | 9.32 | 9.596 | 9.23 | 9.26 | 44,723 | +0.11% |
| 2026-07-27 | 8.86 | 9.36 | 8.655 | 9.25 | 50,481 | +6.32% |
| 2026-07-24 | 8.73 | 8.86 | 8.57 | 8.7 | 81,398 | +1.05% |
| 2026-07-23 | 8.95 | 8.95 | 8.41 | 8.61 | 143,710 | -4.23% |
| 2026-07-22 | 9.3 | 9.31 | 8.95 | 8.99 | 82,681 | -3.33% |
| 2026-07-21 | 9.44 | 9.535 | 9.2 | 9.3 | 85,112 | -1.90% |
| 2026-07-20 | 9.65 | 9.71 | 9.365 | 9.48 | 64,548 | -1.76% |
| 2026-07-17 | 9.52 | 9.92 | 9.52 | 9.65 | 47,512 | +0.00% |
| 2026-07-16 | 9.5 | 9.71 | 9.5 | 9.65 | 42,248 | +0.73% |
| 2026-07-15 | 9.72 | 10.1 | 9.52 | 9.58 | 88,423 | -1.84% |
| 2026-07-14 | 9.76 | 9.86 | 9.66 | 9.76 | 83,507 | +0.00% |
| 2026-07-13 | 9.87 | 10.061 | 9.76 | 9.76 | 55,165 | -2.01% |
| 2026-07-10 | 9.91 | 10.05 | 9.815 | 9.96 | 58,311 | -0.30% |
| 2026-07-09 | 9.98 | 10.07 | 9.83 | 9.99 | 72,730 | +0.00% |
| 2026-07-08 | 10.17 | 10.2 | 9.98 | 9.99 | 45,625 | -1.67% |
| 2026-07-07 | 10.4 | 10.54 | 10.16 | 10.16 | 52,513 | -3.05% |
| 2026-07-06 | 10.62 | 10.765 | 10.4 | 10.48 | 81,195 | -0.19% |
| 2026-07-02 | 10.48 | 10.58 | 10.3 | 10.5 | 82,806 | +0.57% |
| 2026-07-01 | 10.35 | 10.56 | 10.25 | 10.44 | 64,862 | +0.19% |
| 2026-06-30 | 10.31 | 10.625 | 10.2 | 10.42 | 49,177 | +1.07% |
| 2026-06-29 | 10.69 | 10.69 | 10.21 | 10.31 | 50,289 | -1.81% |
| 2026-06-26 | 9.98 | 10.61 | 9.98 | 10.5 | 409,379 | +5.21% |
| 2026-06-25 | 10.54 | 10.59 | 9.945 | 9.98 | 82,442 | -5.76% |
| 2026-06-24 | 10.665 | 10.805 | 10.55 | 10.59 | 86,124 | +0.38% |
| 2026-06-23 | 10.45 | 10.59 | 10.05 | 10.55 | 44,872 | +1.15% |
| 2026-06-22 | 10.52 | 11.36 | 10.38 | 10.43 | 58,000 | -1.14% |
| 2026-06-18 | 10.28 | 10.55 | 10.28 | 10.55 | 101,510 | +2.43% |
| 2026-06-17 | 10.49 | 10.66 | 10.3 | 10.3 | 30,395 | -1.72% |
| 2026-06-16 | 10.48 | 10.835 | 10.44 | 10.48 | 50,106 | +0.58% |
| 2026-06-15 | 10.57 | 10.575 | 10.315 | 10.42 | 32,459 | -0.10% |
| 2026-06-12 | 10.41 | 10.685 | 10.4 | 10.43 | 29,015 | +0.68% |
| 2026-06-11 | 10.38 | 10.48 | 10.24 | 10.36 | 26,533 | +1.27% |
| 2026-06-10 | 10.35 | 10.5 | 10.14 | 10.23 | 60,717 | -0.49% |
| 2026-06-09 | 10.17 | 10.435 | 10.13 | 10.28 | 29,452 | +1.38% |
| 2026-06-08 | 10.02 | 10.37 | 10 | 10.14 | 34,350 | +0.20% |
| 2026-06-05 | 10.06 | 10.225 | 9.95 | 10.12 | 33,217 | +0.30% |
| 2026-06-04 | 9.94 | 10.305 | 9.94 | 10.09 | 26,903 | +2.44% |
| 2026-06-03 | 10.1 | 10.3 | 9.81 | 9.85 | 84,021 | -3.15% |
| 2026-06-02 | 10.06 | 10.23 | 10 | 10.17 | 45,616 | +1.70% |
| 2026-06-01 | 10.01 | 10.39 | 9.99 | 10 | 62,225 | +0.10% |
| 2026-05-29 | 9.95 | 10.12 | 9.8 | 9.99 | 169,628 | +0.30% |
| 2026-05-28 | 9.98 | 10.36 | 9.95 | 9.96 | 96,968 | -0.30% |
| 2026-05-27 | 10.19 | 10.19 | 9.95 | 9.99 | 35,936 | -0.30% |
| 2026-05-26 | 10.05 | 10.33 | 9.945 | 10.02 | 88,620 | -0.40% |
| 2026-05-22 | 10.3 | 10.59 | 10 | 10.06 | 40,496 | -1.66% |
| 2026-05-21 | 10.11 | 10.295 | 9.93 | 10.23 | 64,699 | -0.10% |
| 2026-05-20 | 10.33 | 10.735 | 10.22 | 10.24 | 61,478 | -1.92% |
| 2026-05-19 | 10.76 | 11.23 | 10.17 | 10.44 | 115,109 | -2.70% |
| 2026-05-18 | 10.74 | 10.8 | 10.6 | 10.73 | 46,460 | -0.28% |
| 2026-05-15 | 10.77 | 10.82 | 10.537 | 10.76 | 46,401 | -1.82% |
| 2026-05-14 | 11.23 | 11.41 | 10.84 | 10.96 | 53,294 | -2.06% |
| 2026-05-13 | 11.25 | 11.25 | 11.04 | 11.19 | 35,104 | -1.67% |