Kingsway Corporation (KWY)
NYSE: KWY · Real-Time Price · USD
9.76
+0.12 (1.24%)
Oct 20, 2026, 9:33 AM EDT - Market open
Kingsway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 9.64 | 9.64 | 9.64 | 9.76 | 9.76 | 1.24% | 571 |
| Oct 19, 2026 | 9.60 | 9.77 | 9.52 | 9.64 | 9.64 | 0.52% | 20,414 |
| Oct 16, 2026 | 9.72 | 9.72 | 9.35 | 9.59 | 9.59 | -1.24% | 18,969 |
| Oct 15, 2026 | 9.58 | 9.99 | 9.57 | 9.71 | 9.71 | 2.43% | 26,186 |
| Oct 14, 2026 | 9.47 | 9.58 | 9.32 | 9.48 | 9.48 | -0.32% | 37,699 |
| Oct 13, 2026 | 9.50 | 9.70 | 9.40 | 9.51 | 9.51 | 0.53% | 61,709 |
| Oct 12, 2026 | 9.40 | 9.49 | 9.32 | 9.46 | 9.46 | 0.64% | 27,066 |
| Oct 9, 2026 | 9.41 | 9.50 | 9.37 | 9.40 | 9.40 | -0.95% | 49,125 |
| Oct 8, 2026 | 9.40 | 9.53 | 9.38 | 9.49 | 9.49 | 0.53% | 41,736 |
| Oct 7, 2026 | 9.43 | 9.54 | 9.36 | 9.44 | 9.44 | -1.26% | 41,636 |
| Oct 6, 2026 | 9.45 | 9.61 | 9.36 | 9.56 | 9.56 | 2.58% | 35,681 |
| Oct 5, 2026 | 9.36 | 9.50 | 9.29 | 9.32 | 9.32 | -1.17% | 39,618 |
| Oct 2, 2026 | 9.48 | 9.91 | 9.38 | 9.43 | 9.43 | 1.07% | 45,463 |
| Oct 1, 2026 | 9.50 | 9.52 | 9.25 | 9.33 | 9.33 | -1.79% | 32,864 |
| Sep 30, 2026 | 9.25 | 9.56 | 9.16 | 9.50 | 9.50 | 3.37% | 138,195 |
| Sep 29, 2026 | 9.10 | 9.24 | 9.07 | 9.19 | 9.19 | -0.11% | 26,137 |
| Sep 28, 2026 | 9.05 | 9.28 | 9.01 | 9.20 | 9.20 | 1.88% | 46,025 |
| Sep 25, 2026 | 9.13 | 9.16 | 8.96 | 9.03 | 9.03 | -1.31% | 31,625 |
| Sep 24, 2026 | 9.06 | 9.18 | 8.98 | 9.15 | 9.15 | 0.66% | 33,994 |
| Sep 23, 2026 | 9.53 | 9.53 | 9.04 | 9.09 | 9.09 | -4.32% | 82,350 |
| Sep 22, 2026 | 9.92 | 10.00 | 9.41 | 9.50 | 9.50 | -2.96% | 78,152 |
| Sep 21, 2026 | 9.77 | 9.90 | 9.64 | 9.79 | 9.79 | 1.35% | 27,028 |
| Sep 18, 2026 | 9.63 | 9.77 | 9.51 | 9.66 | 9.66 | -0.10% | 75,765 |
| Sep 17, 2026 | 9.81 | 9.93 | 9.50 | 9.67 | 9.67 | -0.10% | 17,014 |
| Sep 16, 2026 | 9.83 | 10.00 | 9.60 | 9.68 | 9.68 | -0.72% | 38,506 |
| Sep 15, 2026 | 9.93 | 9.93 | 9.50 | 9.75 | 9.75 | -1.12% | 33,324 |
| Sep 14, 2026 | 9.54 | 9.94 | 9.53 | 9.86 | 9.86 | 2.82% | 33,828 |
| Sep 11, 2026 | 9.74 | 9.93 | 9.54 | 9.59 | 9.59 | -0.31% | 32,992 |
| Sep 10, 2026 | 9.59 | 9.81 | 9.57 | 9.62 | 9.62 | -0.31% | 31,229 |
| Sep 9, 2026 | 9.75 | 9.86 | 9.61 | 9.65 | 9.65 | -1.83% | 30,693 |
| Sep 8, 2026 | 10.21 | 10.21 | 9.83 | 9.83 | 9.83 | -4.75% | 61,603 |
| Sep 4, 2026 | 10.10 | 10.46 | 10.02 | 10.32 | 10.32 | 2.38% | 25,532 |
| Sep 3, 2026 | 10.09 | 10.17 | 9.91 | 10.08 | 10.08 | 0.80% | 27,667 |
| Sep 2, 2026 | 10.15 | 10.21 | 9.99 | 10.00 | 10.00 | -0.89% | 34,263 |
| Sep 1, 2026 | 10.32 | 10.40 | 10.01 | 10.09 | 10.09 | -2.13% | 39,620 |
| Aug 31, 2026 | 10.28 | 10.46 | 10.17 | 10.31 | 10.31 | 0.68% | 32,540 |
| Aug 28, 2026 | 10.12 | 10.42 | 10.02 | 10.24 | 10.24 | 2.20% | 45,584 |
| Aug 27, 2026 | 10.08 | 10.19 | 9.89 | 10.02 | 10.02 | -1.38% | 34,554 |
| Aug 26, 2026 | 10.40 | 10.57 | 10.15 | 10.16 | 10.16 | -3.42% | 39,493 |
| Aug 25, 2026 | 10.63 | 10.89 | 10.37 | 10.52 | 10.52 | -1.22% | 22,672 |
| Aug 24, 2026 | 10.50 | 10.89 | 10.40 | 10.65 | 10.65 | 2.21% | 32,847 |
| Aug 21, 2026 | 10.12 | 10.47 | 10.12 | 10.42 | 10.42 | 3.89% | 71,282 |
| Aug 20, 2026 | 9.86 | 10.12 | 9.75 | 10.03 | 10.03 | 1.42% | 120,632 |
| Aug 19, 2026 | 9.89 | 10.00 | 9.75 | 9.89 | 9.89 | 1.02% | 50,025 |
| Aug 18, 2026 | 9.92 | 10.06 | 9.70 | 9.79 | 9.79 | -0.31% | 40,999 |
| Aug 17, 2026 | 9.86 | 10.14 | 9.56 | 9.82 | 9.82 | -1.21% | 101,203 |
| Aug 14, 2026 | 9.89 | 10.00 | 9.81 | 9.94 | 9.94 | 0.61% | 41,154 |
| Aug 13, 2026 | 10.06 | 10.29 | 9.71 | 9.88 | 9.88 | 1.44% | 154,261 |
| Aug 12, 2026 | 9.96 | 10.21 | 9.66 | 9.74 | 9.74 | -1.02% | 39,357 |
| Aug 11, 2026 | 10.18 | 10.30 | 9.68 | 9.84 | 9.84 | -1.99% | 31,028 |