Kingsway Corporation KWY
9.01 USD -0.07 (-0.77%)
Regular-session close
9.01 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
8.97 Day range 9.09
8.00 52-week range 13.90
- YTD
- -33.01%
- 1 year
- -29.39%
KWY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.00 | 9.09 | 8.97 | 9.01 | -0.07 | -0.77% | 29,356 |
| Nov 12, 2026 | 9.00 | 9.15 | 8.75 | 9.08 | +0.25 | +2.83% | 93,200 |
| Nov 11, 2026 | 8.54 | 8.88 | 8.42 | 8.83 | +0.39 | +4.62% | 59,000 |
| Nov 10, 2026 | 8.45 | 8.70 | 8.28 | 8.44 | +0.05 | +0.60% | 77,600 |
| Nov 9, 2026 | 8.11 | 8.95 | 8.11 | 8.39 | +0.39 | +4.88% | 85,500 |
| Nov 6, 2026 | 9.56 | 9.60 | 7.93 | 8.00 | -1.56 | -16.32% | 194,600 |
| Nov 5, 2026 | 10.20 | 10.20 | 9.56 | 9.56 | -0.45 | -4.50% | 36,300 |
| Nov 4, 2026 | 10.04 | 10.33 | 10.01 | 10.01 | +0.18 | +1.83% | 53,000 |
| Nov 3, 2026 | 10.00 | 10.16 | 9.79 | 9.83 | -0.13 | -1.31% | 49,600 |
| Nov 2, 2026 | 9.98 | 10.40 | 9.93 | 9.96 | +0.13 | +1.32% | 34,300 |
| Oct 30, 2026 | 9.62 | 9.94 | 9.39 | 9.83 | +0.21 | +2.18% | 64,500 |
| Oct 29, 2026 | 9.76 | 9.83 | 9.58 | 9.62 | -0.04 | -0.41% | 29,200 |
| Oct 28, 2026 | 9.59 | 10.01 | 9.59 | 9.66 | -0.27 | -2.72% | 31,900 |
| Oct 27, 2026 | 9.91 | 10.12 | 9.63 | 9.93 | +0.08 | +0.81% | 89,900 |
| Oct 26, 2026 | 9.91 | 9.91 | 9.75 | 9.85 | -0.06 | -0.61% | 37,000 |
| Oct 23, 2026 | 9.73 | 10.08 | 9.73 | 9.91 | +0.04 | +0.41% | 38,900 |
| Oct 22, 2026 | 9.59 | 9.89 | 9.52 | 9.87 | +0.25 | +2.60% | 40,500 |
| Oct 21, 2026 | 9.81 | 9.81 | 9.53 | 9.62 | -0.07 | -0.72% | 29,300 |
| Oct 20, 2026 | 9.64 | 9.91 | 9.64 | 9.69 | +0.05 | +0.52% | 21,000 |
| Oct 19, 2026 | 9.60 | 9.77 | 9.52 | 9.64 | +0.05 | +0.52% | 20,400 |
| Oct 16, 2026 | 9.72 | 9.72 | 9.35 | 9.59 | -0.12 | -1.24% | 19,000 |
| Oct 15, 2026 | 9.58 | 9.99 | 9.57 | 9.71 | +0.23 | +2.43% | 26,200 |
| Oct 14, 2026 | 9.47 | 9.58 | 9.32 | 9.48 | -0.03 | -0.32% | 37,700 |
| Oct 13, 2026 | 9.50 | 9.70 | 9.40 | 9.51 | +0.05 | +0.53% | 61,700 |
| Oct 12, 2026 | 9.40 | 9.49 | 9.32 | 9.46 | +0.06 | +0.64% | 27,100 |
| Oct 9, 2026 | 9.41 | 9.50 | 9.37 | 9.40 | -0.09 | -0.95% | 49,100 |
| Oct 8, 2026 | 9.40 | 9.53 | 9.38 | 9.49 | +0.05 | +0.53% | 41,900 |
| Oct 7, 2026 | 9.43 | 9.54 | 9.35 | 9.44 | -0.12 | -1.26% | 41,800 |
| Oct 6, 2026 | 9.45 | 9.61 | 9.36 | 9.56 | +0.24 | +2.58% | 36,900 |
| Oct 5, 2026 | 9.36 | 9.50 | 9.29 | 9.32 | -0.11 | -1.17% | 39,600 |
| Oct 2, 2026 | 9.48 | 9.91 | 9.38 | 9.43 | +0.10 | +1.07% | 45,600 |
| Oct 1, 2026 | 9.50 | 9.52 | 9.25 | 9.33 | -0.17 | -1.79% | 32,900 |
| Sep 30, 2026 | 9.25 | 9.56 | 9.16 | 9.50 | +0.31 | +3.37% | 138,500 |
| Sep 29, 2026 | 9.10 | 9.24 | 9.07 | 9.19 | -0.01 | -0.11% | 26,100 |
| Sep 28, 2026 | 9.05 | 9.28 | 9.01 | 9.20 | +0.17 | +1.88% | 46,000 |
| Sep 25, 2026 | 9.13 | 9.16 | 8.96 | 9.03 | -0.12 | -1.31% | 31,600 |
| Sep 24, 2026 | 9.06 | 9.18 | 8.98 | 9.15 | +0.06 | +0.66% | 34,000 |
| Sep 23, 2026 | 9.53 | 9.53 | 9.04 | 9.09 | -0.41 | -4.32% | 82,400 |
| Sep 22, 2026 | 9.92 | 10.00 | 9.41 | 9.50 | -0.29 | -2.96% | 78,200 |
| Sep 21, 2026 | 9.77 | 9.90 | 9.64 | 9.79 | +0.13 | +1.35% | 27,000 |
| Sep 18, 2026 | 9.63 | 9.77 | 9.51 | 9.66 | -0.01 | -0.10% | 79,700 |
| Sep 17, 2026 | 9.81 | 9.93 | 9.50 | 9.67 | -0.01 | -0.10% | 17,000 |
| Sep 16, 2026 | 9.83 | 10.00 | 9.60 | 9.68 | -0.07 | -0.72% | 38,500 |
| Sep 15, 2026 | 9.93 | 9.93 | 9.50 | 9.75 | -0.11 | -1.12% | 33,300 |
| Sep 14, 2026 | 9.54 | 9.94 | 9.53 | 9.86 | +0.27 | +2.82% | 33,800 |
| Sep 11, 2026 | 9.74 | 9.93 | 9.54 | 9.59 | -0.03 | -0.31% | 33,000 |
| Sep 10, 2026 | 9.59 | 9.81 | 9.57 | 9.62 | -0.03 | -0.31% | 31,200 |
| Sep 9, 2026 | 9.75 | 9.86 | 9.61 | 9.65 | -0.18 | -1.83% | 30,700 |
| Sep 8, 2026 | 10.21 | 10.21 | 9.83 | 9.83 | -0.49 | -4.75% | 61,900 |
| Sep 4, 2026 | 10.10 | 10.46 | 10.02 | 10.32 | +0.24 | +2.38% | 25,500 |
| Sep 3, 2026 | 10.09 | 10.17 | 9.91 | 10.08 | +0.08 | +0.80% | 27,700 |
| Sep 2, 2026 | 10.15 | 10.21 | 9.99 | 10.00 | -0.09 | -0.89% | 34,300 |
| Sep 1, 2026 | 10.32 | 10.40 | 10.01 | 10.09 | -0.22 | -2.13% | 39,600 |
| Aug 31, 2026 | 10.28 | 10.46 | 10.17 | 10.31 | +0.07 | +0.68% | 32,500 |
| Aug 28, 2026 | 10.12 | 10.42 | 10.02 | 10.24 | +0.22 | +2.20% | 45,600 |
| Aug 27, 2026 | 10.08 | 10.19 | 9.89 | 10.02 | -0.14 | -1.38% | 34,600 |
| Aug 26, 2026 | 10.40 | 10.57 | 10.15 | 10.16 | -0.36 | -3.42% | 39,500 |
| Aug 25, 2026 | 10.63 | 10.89 | 10.37 | 10.52 | -0.13 | -1.22% | 22,700 |
| Aug 24, 2026 | 10.50 | 10.89 | 10.40 | 10.65 | +0.23 | +2.21% | 32,800 |
| Aug 21, 2026 | 10.12 | 10.47 | 10.12 | 10.42 | +0.39 | +3.89% | 71,300 |
| Aug 20, 2026 | 9.86 | 10.12 | 9.75 | 10.03 | +0.14 | +1.42% | 120,600 |
| Aug 19, 2026 | 9.89 | 10.00 | 9.75 | 9.89 | +0.10 | +1.02% | 50,000 |
| Aug 18, 2026 | 9.92 | 10.06 | 9.70 | 9.79 | -0.03 | -0.31% | 41,000 |
| Aug 17, 2026 | 9.86 | 10.14 | 9.56 | 9.82 | -0.12 | -1.21% | 101,200 |
| Aug 14, 2026 | 9.89 | 10.00 | 9.81 | 9.94 | +0.06 | +0.61% | 41,200 |
65 days, newest first. Daily bars as drawn on the KWY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.