Kingsway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	11.30	11.54	10.90	11.38	11.38	-0.87%	57,476
May 11, 2026	11.72	11.72	11.34	11.48	11.48	-2.71%	35,846
May 8, 2026	10.75	12.04	10.75	11.80	11.80	10.28%	99,636
May 7, 2026	10.64	11.16	10.25	10.70	10.70	0.75%	58,289
May 6, 2026	10.63	10.71	10.28	10.62	10.62	0.66%	35,126
May 5, 2026	10.41	10.61	10.15	10.55	10.55	2.93%	41,236
May 4, 2026	10.59	10.79	10.22	10.25	10.25	-4.21%	78,534
May 1, 2026	10.80	11.05	10.60	10.70	10.70	-0.56%	72,145
Apr 30, 2026	10.97	11.13	10.71	10.76	10.76	-3.32%	91,153
Apr 29, 2026	11.47	11.57	10.99	11.13	11.13	-3.80%	89,037
Apr 28, 2026	11.75	11.77	11.57	11.57	11.57	-1.20%	37,671
Apr 27, 2026	11.68	12.01	11.64	11.71	11.71	-0.76%	141,531
Apr 24, 2026	11.56	11.97	11.43	11.80	11.80	1.20%	57,973
Apr 23, 2026	11.86	11.86	11.43	11.66	11.66	-1.19%	64,631
Apr 22, 2026	11.60	11.98	11.60	11.80	11.80	1.64%	37,968
Apr 21, 2026	11.73	11.75	11.55	11.61	11.61	-1.61%	39,514
Apr 20, 2026	11.83	11.93	11.74	11.80	11.80	-1.42%	34,915
Apr 17, 2026	11.90	12.13	11.90	11.97	11.97	2.13%	109,319
Apr 16, 2026	11.89	11.95	11.61	11.72	11.72	-1.01%	54,257
Apr 15, 2026	11.90	12.11	11.76	11.84	11.84	-1.00%	86,500
Apr 14, 2026	11.87	12.08	11.57	11.96	11.96	0.76%	189,311
Apr 13, 2026	11.30	11.91	11.30	11.87	11.87	4.49%	150,586
Apr 10, 2026	11.50	11.63	11.29	11.36	11.36	-1.47%	61,100
Apr 9, 2026	11.48	11.80	11.48	11.53	11.53	-0.60%	101,770
Apr 8, 2026	11.50	11.80	11.41	11.60	11.60	4.22%	192,379
Apr 7, 2026	10.74	11.33	10.74	11.13	11.13	3.63%	117,946
Apr 6, 2026	10.41	10.76	10.41	10.74	10.74	2.38%	81,607
Apr 2, 2026	10.31	10.50	10.25	10.49	10.49	0.48%	46,683
Apr 1, 2026	10.51	10.55	10.28	10.44	10.44	0.10%	38,975
Mar 31, 2026	10.44	10.51	10.12	10.43	10.43	1.66%	79,994
Mar 30, 2026	9.98	10.31	9.84	10.26	10.26	3.53%	62,000
Mar 27, 2026	10.09	10.31	9.87	9.91	9.91	-2.75%	55,548
Mar 26, 2026	10.00	10.31	10.00	10.19	10.19	0.79%	71,918
Mar 25, 2026	10.16	10.25	9.90	10.11	10.11	1.61%	71,580
Mar 24, 2026	10.23	10.29	9.94	9.95	9.95	-4.23%	104,193
Mar 23, 2026	10.29	10.69	10.16	10.39	10.39	3.90%	116,938
Mar 20, 2026	10.16	10.35	9.98	10.00	10.00	-2.15%	165,844
Mar 19, 2026	10.74	10.74	10.16	10.22	10.22	-4.84%	162,833
Mar 18, 2026	11.05	11.15	10.72	10.74	10.74	-2.54%	151,036
Mar 17, 2026	10.73	11.31	10.66	11.02	11.02	3.09%	127,170
Mar 16, 2026	10.44	10.93	10.44	10.69	10.69	2.99%	91,328
Mar 13, 2026	10.96	11.21	10.25	10.38	10.38	-5.29%	84,205