KWY
Kingsway Corporation
stockNYSE
Market OpenOct 5, 2026 12:43:16 PM EDT
9.34USD-0.954%(-0.09)6,453
7.9800Bid11.04Ask3.0600SpreadKWY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 9.4000 | 9.4000 | 9.3400 | 9.3400 | -0.954% | 6,453 | 0.000% |
| 2026-10-02 | 9.4800 | 9.9100 | 9.3800 | 9.4300 | +1.072% | 45,555 | -0.954% |
| 2026-10-01 | 9.5000 | 9.5200 | 9.2500 | 9.3300 | -1.789% | 32,865 | +0.107% |
| 2026-09-30 | 9.2500 | 9.5600 | 9.1601 | 9.5000 | +3.373% | 138,507 | -1.684% |
| 2026-09-29 | 9.1000 | 9.2400 | 9.0700 | 9.1900 | -0.109% | 26,137 | +1.632% |
| 2026-09-28 | 9.0500 | 9.2800 | 9.0100 | 9.2000 | +1.883% | 46,026 | +1.522% |
| 2026-09-25 | 9.1300 | 9.1599 | 8.9592 | 9.0300 | -1.311% | 31,626 | +3.433% |
| 2026-09-24 | 9.0550 | 9.1750 | 8.9750 | 9.1500 | +0.660% | 33,994 | +2.077% |
| 2026-09-23 | 9.5300 | 9.5300 | 9.0400 | 9.0900 | -4.316% | 82,350 | +2.750% |
| 2026-09-22 | 9.9200 | 10.0034 | 9.4100 | 9.5000 | -2.962% | 78,165 | -1.684% |
| 2026-09-21 | 9.7700 | 9.8950 | 9.6350 | 9.7900 | +1.346% | 27,030 | -4.597% |
| 2026-09-18 | 9.6300 | 9.7699 | 9.5100 | 9.6600 | -0.103% | 79,665 | -3.313% |
| 2026-09-17 | 9.8100 | 9.9300 | 9.5000 | 9.6700 | -0.103% | 17,015 | -3.413% |
| 2026-09-16 | 9.8300 | 10.0000 | 9.6000 | 9.6800 | -0.718% | 38,507 | -3.512% |
| 2026-09-15 | 9.9300 | 9.9300 | 9.5001 | 9.7500 | -1.116% | 33,324 | -4.205% |
| 2026-09-14 | 9.5400 | 9.9400 | 9.5250 | 9.8600 | +2.815% | 33,828 | -5.274% |
| 2026-09-11 | 9.7400 | 9.9269 | 9.5400 | 9.5900 | -0.312% | 33,002 | -2.607% |
| 2026-09-10 | 9.5900 | 9.8100 | 9.5700 | 9.6200 | -0.311% | 31,229 | -2.911% |
| 2026-09-09 | 9.7500 | 9.8640 | 9.6100 | 9.6500 | -1.831% | 31,170 | -3.212% |
| 2026-09-08 | 10.2100 | 10.2100 | 9.8300 | 9.8300 | -4.748% | 61,937 | -4.985% |
| 2026-09-04 | 10.1000 | 10.4600 | 10.0200 | 10.3200 | +2.381% | 25,532 | -9.496% |
| 2026-09-03 | 10.0900 | 10.1700 | 9.9100 | 10.0800 | +0.800% | 27,668 | -7.341% |
| 2026-09-02 | 10.1500 | 10.2100 | 9.9900 | 10.0000 | -0.892% | 34,263 | -6.600% |
| 2026-09-01 | 10.3200 | 10.3950 | 10.0100 | 10.0900 | -2.134% | 39,621 | -7.433% |
| 2026-08-31 | 10.2800 | 10.4600 | 10.1700 | 10.3100 | +0.684% | 32,540 | -9.408% |
| 2026-08-28 | 10.1200 | 10.4150 | 10.0200 | 10.2400 | +2.196% | 45,585 | -8.789% |
| 2026-08-27 | 10.0800 | 10.1900 | 9.8900 | 10.0200 | -1.378% | 34,554 | -6.786% |
| 2026-08-26 | 10.4000 | 10.5700 | 10.1500 | 10.1600 | -3.422% | 39,494 | -8.071% |
| 2026-08-25 | 10.6300 | 10.8899 | 10.3700 | 10.5200 | -1.221% | 22,672 | -11.217% |
| 2026-08-24 | 10.5000 | 10.8922 | 10.4000 | 10.6500 | +2.207% | 32,848 | -12.300% |
| 2026-08-21 | 10.1200 | 10.4700 | 10.1200 | 10.4200 | +3.888% | 71,284 | -10.365% |
| 2026-08-20 | 9.8600 | 10.1200 | 9.7500 | 10.0300 | +1.416% | 120,633 | -6.879% |
| 2026-08-19 | 9.8900 | 9.9950 | 9.7500 | 9.8900 | +1.021% | 50,026 | -5.561% |
| 2026-08-18 | 9.9200 | 10.0600 | 9.7000 | 9.7900 | -0.305% | 41,000 | -4.597% |
| 2026-08-17 | 9.8600 | 10.1350 | 9.5575 | 9.8200 | -1.207% | 101,204 | -4.888% |
| 2026-08-14 | 9.8900 | 9.9999 | 9.8100 | 9.9400 | +0.607% | 41,154 | -6.036% |
| 2026-08-13 | 10.0600 | 10.2900 | 9.7100 | 9.8800 | +1.437% | 154,597 | -5.466% |
| 2026-08-12 | 9.9600 | 10.2050 | 9.6600 | 9.7400 | -1.016% | 39,357 | -4.107% |
| 2026-08-11 | 10.1800 | 10.3000 | 9.6800 | 9.8400 | -1.992% | 31,029 | -5.081% |
| 2026-08-10 | 10.2400 | 10.2400 | 9.7550 | 10.0400 | -1.953% | 81,483 | -6.972% |
| 2026-08-07 | 9.5000 | 10.2500 | 9.5000 | 10.2400 | +12.775% | 114,004 | -8.789% |
| 2026-08-06 | 9.2000 | 9.2800 | 8.9000 | 9.0800 | -0.873% | 42,443 | +2.863% |
| 2026-08-05 | 9.2500 | 9.2500 | 8.9000 | 9.1600 | -1.293% | 63,246 | +1.965% |
| 2026-08-04 | 9.2500 | 9.4800 | 9.0800 | 9.2800 | +0.324% | 61,294 | +0.647% |
| 2026-08-03 | 9.0200 | 9.4300 | 8.9000 | 9.2500 | +3.816% | 76,048 | +0.973% |
| 2026-07-31 | 9.0300 | 9.0900 | 8.7500 | 8.9100 | -0.336% | 47,194 | +4.826% |
| 2026-07-30 | 8.8800 | 9.4978 | 8.8600 | 8.9400 | +0.789% | 44,032 | +4.474% |
| 2026-07-29 | 9.3200 | 9.3200 | 8.8300 | 8.8700 | -4.212% | 65,932 | +5.299% |
| 2026-07-28 | 9.3200 | 9.5957 | 9.2300 | 9.2600 | +0.108% | 44,723 | +0.864% |
| 2026-07-27 | 8.8600 | 9.3600 | 8.6550 | 9.2500 | +6.322% | 50,483 | +0.973% |
| 2026-07-24 | 8.7300 | 8.8600 | 8.5700 | 8.7000 | +1.045% | 81,400 | +7.356% |
| 2026-07-23 | 8.9500 | 8.9500 | 8.4100 | 8.6100 | -4.227% | 143,711 | +8.479% |
| 2026-07-22 | 9.3000 | 9.3100 | 8.9500 | 8.9900 | -3.333% | 82,682 | +3.893% |
| 2026-07-21 | 9.4400 | 9.5350 | 9.2000 | 9.3000 | -1.899% | 85,213 | +0.430% |
| 2026-07-20 | 9.6500 | 9.7100 | 9.3650 | 9.4800 | -1.762% | 64,773 | -1.477% |
| 2026-07-17 | 9.5200 | 9.9200 | 9.5200 | 9.6500 | 0.000% | 47,512 | -3.212% |
| 2026-07-16 | 9.5000 | 9.7100 | 9.5000 | 9.6500 | +0.731% | 42,514 | -3.212% |
| 2026-07-15 | 9.7200 | 10.1000 | 9.5200 | 9.5800 | -1.844% | 88,423 | -2.505% |
| 2026-07-14 | 9.7600 | 9.8600 | 9.6600 | 9.7600 | 0.000% | 83,507 | -4.303% |
| 2026-07-13 | 9.8700 | 10.0613 | 9.7600 | 9.7600 | -2.008% | 55,196 | -4.303% |
| 2026-07-10 | 9.9100 | 10.0500 | 9.8150 | 9.9600 | -0.300% | 58,393 | -6.225% |
| 2026-07-09 | 9.9800 | 10.0700 | 9.8300 | 9.9900 | 0.000% | 72,860 | -6.507% |
| 2026-07-08 | 10.1700 | 10.2000 | 9.9800 | 9.9900 | -1.673% | 45,625 | -6.507% |
| 2026-07-07 | 10.4000 | 10.5400 | 10.1600 | 10.1600 | -3.053% | 52,513 | -8.071% |
| 2026-07-06 | 10.6200 | 10.7650 | 10.4000 | 10.4800 | -0.190% | 81,195 | -10.878% |
| 2026-07-02 | 10.4800 | 10.5800 | 10.3000 | 10.5000 | +0.575% | 82,950 | -11.048% |
| 2026-07-01 | 10.3500 | 10.5600 | 10.2501 | 10.4400 | +0.192% | 65,146 | -10.536% |
| 2026-06-30 | 10.3100 | 10.6250 | 10.2000 | 10.4200 | +1.067% | 49,177 | -10.365% |
| 2026-06-29 | 10.6900 | 10.6900 | 10.2100 | 10.3100 | -1.810% | 50,290 | -9.408% |
| 2026-06-26 | 9.9800 | 10.6100 | 9.9800 | 10.5000 | +5.210% | 437,298 | -11.048% |
| 2026-06-25 | 10.5400 | 10.5900 | 9.9450 | 9.9800 | -5.760% | 82,442 | -6.413% |
| 2026-06-24 | 10.6650 | 10.8050 | 10.5500 | 10.5900 | +0.379% | 86,143 | -11.804% |
| 2026-06-23 | 10.4500 | 10.5900 | 10.0500 | 10.5500 | +1.151% | 44,872 | -11.469% |
| 2026-06-22 | 10.5200 | 11.3600 | 10.3800 | 10.4300 | -1.137% | 58,044 | -10.451% |
| 2026-06-18 | 10.2800 | 10.5500 | 10.2800 | 10.5500 | +2.427% | 101,511 | -11.469% |
| 2026-06-17 | 10.4900 | 10.6600 | 10.3000 | 10.3000 | -1.718% | 30,396 | -9.320% |
| 2026-06-16 | 10.4800 | 10.8350 | 10.4401 | 10.4800 | +0.576% | 50,116 | -10.878% |
| 2026-06-15 | 10.5700 | 10.5750 | 10.3150 | 10.4200 | -0.096% | 32,459 | -10.365% |
| 2026-06-12 | 10.4100 | 10.6850 | 10.4000 | 10.4300 | +0.676% | 29,015 | -10.451% |
| 2026-06-11 | 10.3800 | 10.4800 | 10.2400 | 10.3600 | +1.271% | 26,544 | -9.846% |
| 2026-06-10 | 10.3500 | 10.5000 | 10.1400 | 10.2300 | -0.486% | 60,717 | -8.700% |
| 2026-06-09 | 10.1700 | 10.4350 | 10.1300 | 10.2800 | +1.381% | 29,452 | -9.144% |
| 2026-06-08 | 10.0200 | 10.3700 | 10.0000 | 10.1400 | +0.198% | 34,350 | -7.890% |
| 2026-06-05 | 10.0600 | 10.2250 | 9.9500 | 10.1200 | +0.297% | 33,228 | -7.708% |
| 2026-06-04 | 9.9400 | 10.3050 | 9.9400 | 10.0900 | +2.437% | 26,903 | -7.433% |
| 2026-06-03 | 10.1000 | 10.3000 | 9.8100 | 9.8500 | -3.147% | 84,021 | -5.178% |
| 2026-06-02 | 10.0600 | 10.2300 | 10.0000 | 10.1700 | +1.700% | 45,616 | -8.161% |
| 2026-06-01 | 10.0100 | 10.3900 | 9.9900 | 10.0000 | +0.100% | 62,227 | -6.600% |
| 2026-05-29 | 9.9500 | 10.1200 | 9.8000 | 9.9900 | +0.301% | 169,760 | -6.507% |
| 2026-05-28 | 9.9800 | 10.3600 | 9.9500 | 9.9600 | -0.300% | 96,640 | -6.225% |
| 2026-05-27 | 10.1900 | 10.1900 | 9.9500 | 9.9900 | -0.299% | 35,807 | -6.507% |
| 2026-05-26 | 10.0500 | 10.3300 | 9.9450 | 10.0200 | -0.398% | 88,622 | -6.786% |
| 2026-05-22 | 10.3000 | 10.5900 | 10.0000 | 10.0600 | -1.662% | 40,496 | -7.157% |
| 2026-05-21 | 10.1100 | 10.2950 | 9.9300 | 10.2300 | -0.098% | 64,891 | -8.700% |
| 2026-05-20 | 10.3300 | 10.7350 | 10.2200 | 10.2400 | -1.916% | 61,478 | -8.789% |
| 2026-05-19 | 10.7600 | 11.2300 | 10.1700 | 10.4400 | 0.000% | 115,109 | -10.536% |