Kingsway Corporation (KWY)
NYSE: KWY · Real-Time Price · USD
9.83
-0.49 (-4.75%)
Sep 8, 2026, 4:00 PM EDT - Market closed
Kingsway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 10.24 | 10.24 | 9.76 | 10.04 | 10.04 | -1.95% | 81,482 |
| Aug 7, 2026 | 9.50 | 10.25 | 9.50 | 10.24 | 10.24 | 12.78% | 114,003 |
| Aug 6, 2026 | 9.20 | 9.28 | 8.90 | 9.08 | 9.08 | -0.87% | 42,443 |
| Aug 5, 2026 | 9.25 | 9.25 | 8.90 | 9.16 | 9.16 | -1.29% | 63,244 |
| Aug 4, 2026 | 9.25 | 9.48 | 9.08 | 9.28 | 9.28 | 0.32% | 61,294 |
| Aug 3, 2026 | 9.02 | 9.43 | 8.90 | 9.25 | 9.25 | 3.82% | 76,048 |
| Jul 31, 2026 | 9.03 | 9.09 | 8.75 | 8.91 | 8.91 | -0.34% | 47,167 |
| Jul 30, 2026 | 8.88 | 9.50 | 8.86 | 8.94 | 8.94 | 0.79% | 44,031 |
| Jul 29, 2026 | 9.32 | 9.32 | 8.83 | 8.87 | 8.87 | -4.21% | 65,931 |
| Jul 28, 2026 | 9.32 | 9.60 | 9.23 | 9.26 | 9.26 | 0.11% | 44,723 |
| Jul 27, 2026 | 8.86 | 9.36 | 8.66 | 9.25 | 9.25 | 6.32% | 50,481 |
| Jul 24, 2026 | 8.73 | 8.86 | 8.57 | 8.70 | 8.70 | 1.05% | 81,398 |
| 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 |