Kingsway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	8.73	8.86	8.57	8.80	-	2.21%	18,425
Jul 23, 2026	8.95	8.95	8.41	8.61	8.61	-4.23%	143,710
Jul 22, 2026	9.30	9.31	8.95	8.99	8.99	-3.33%	82,681
Jul 21, 2026	9.44	9.54	9.20	9.30	9.30	-1.90%	85,112
Jul 20, 2026	9.65	9.71	9.37	9.48	9.48	-1.76%	64,549
Jul 17, 2026	9.52	9.92	9.52	9.65	9.65	-	47,512
Jul 16, 2026	9.50	9.71	9.50	9.65	9.65	0.73%	42,248
Jul 15, 2026	9.72	10.10	9.52	9.58	9.58	-1.84%	88,423
Jul 14, 2026	9.76	9.86	9.66	9.76	9.76	-	83,507
Jul 13, 2026	9.87	10.06	9.76	9.76	9.76	-2.01%	55,165
Jul 10, 2026	9.91	10.05	9.82	9.96	9.96	-0.30%	58,311
Jul 9, 2026	9.98	10.07	9.83	9.99	9.99	-	72,730
Jul 8, 2026	10.17	10.20	9.98	9.99	9.99	-1.67%	45,625
Jul 7, 2026	10.40	10.54	10.16	10.16	10.16	-3.05%	52,513
Jul 6, 2026	10.62	10.77	10.40	10.48	10.48	-0.19%	81,195
Jul 2, 2026	10.48	10.58	10.30	10.50	10.50	0.57%	82,806
Jul 1, 2026	10.35	10.56	10.25	10.44	10.44	0.19%	64,862
Jun 30, 2026	10.31	10.63	10.20	10.42	10.42	1.07%	49,177
Jun 29, 2026	10.69	10.69	10.21	10.31	10.31	-1.81%	50,289
Jun 26, 2026	9.98	10.61	9.98	10.50	10.50	5.21%	409,379
Jun 25, 2026	10.54	10.59	9.95	9.98	9.98	-5.76%	82,442
Jun 24, 2026	10.67	10.81	10.55	10.59	10.59	0.38%	86,124
Jun 23, 2026	10.45	10.59	10.05	10.55	10.55	1.15%	44,872
Jun 22, 2026	10.52	11.36	10.38	10.43	10.43	-1.14%	58,000
Jun 18, 2026	10.28	10.55	10.28	10.55	10.55	2.43%	101,510
Jun 17, 2026	10.49	10.66	10.30	10.30	10.30	-1.72%	30,395
Jun 16, 2026	10.48	10.84	10.44	10.48	10.48	0.58%	50,106
Jun 15, 2026	10.57	10.58	10.32	10.42	10.42	-0.10%	32,459
Jun 12, 2026	10.41	10.69	10.40	10.43	10.43	0.68%	29,015
Jun 11, 2026	10.38	10.48	10.24	10.36	10.36	1.27%	26,533
Jun 10, 2026	10.35	10.50	10.14	10.23	10.23	-0.49%	60,717
Jun 9, 2026	10.17	10.44	10.13	10.28	10.28	1.38%	29,452
Jun 8, 2026	10.02	10.37	10.00	10.14	10.14	0.20%	34,350
Jun 5, 2026	10.06	10.23	9.95	10.12	10.12	0.30%	33,217
Jun 4, 2026	9.94	10.31	9.94	10.09	10.09	2.44%	26,903
Jun 3, 2026	10.10	10.30	9.81	9.85	9.85	-3.15%	84,021
Jun 2, 2026	10.06	10.23	10.00	10.17	10.17	1.70%	45,616
Jun 1, 2026	10.01	10.39	9.99	10.00	10.00	0.10%	62,225
May 29, 2026	9.95	10.12	9.80	9.99	9.99	0.30%	169,628
May 28, 2026	9.98	10.36	9.95	9.96	9.96	-0.30%	96,968
May 27, 2026	10.19	10.19	9.95	9.99	9.99	-0.30%	35,936
May 26, 2026	10.05	10.33	9.95	10.02	10.02	-0.40%	88,620
May 22, 2026	10.30	10.59	10.00	10.06	10.06	-1.66%	40,496
May 21, 2026	10.11	10.30	9.93	10.23	10.23	-0.10%	64,699
May 20, 2026	10.33	10.74	10.22	10.24	10.24	-1.92%	61,478
May 19, 2026	10.76	11.23	10.17	10.44	10.44	-2.70%	115,109
May 18, 2026	10.74	10.80	10.60	10.73	10.73	-0.28%	46,460
May 15, 2026	10.77	10.82	10.54	10.76	10.76	-1.82%	46,401
May 14, 2026	11.23	11.41	10.84	10.96	10.96	-2.06%	53,294
May 13, 2026	11.25	11.25	11.04	11.19	11.19	-1.67%	35,104