5 DAY PERFORMANCE
-3.03%
1 MONTH PERFORMANCE
+1.16%
3 MONTH PERFORMANCE
+7.49%
6 MONTH PERFORMANCE
-10.69%
Kingsway Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $9.76 | $9.62 (-1.43%) | $9.83 | $9.58 | 29.20 K | $275.30 M |
| 10/28/2026 | $9.59 | $9.66 (0.73%) | $10.01 | $9.59 | 31.91 K | $276.44 M |
| 10/27/2026 | $9.91 | $9.93 (0.2%) | $10.12 | $9.63 | 89.90 K | $284.17 M |
| 10/26/2026 | $9.91 | $9.85 (-0.61%) | $9.91 | $9.75 | 37.00 K | $281.88 M |
| 10/23/2026 | $9.73 | $9.91 (1.85%) | $10.08 | $9.73 | 38.94 K | $283.59 M |
| 10/22/2026 | $9.59 | $9.87 (2.92%) | $9.89 | $9.52 | 40.50 K | $282.45 M |
| 10/21/2026 | $9.81 | $9.62 (-1.94%) | $9.81 | $9.53 | 29.31 K | $275.30 M |
| 10/20/2026 | $9.64 | $9.69 (0.52%) | $9.91 | $9.64 | 21.03 K | $277.30 M |
| 10/19/2026 | $9.60 | $9.64 (0.42%) | $9.77 | $9.52 | 20.42 K | $275.87 M |
| 10/16/2026 | $9.72 | $9.59 (-1.34%) | $9.72 | $9.35 | 19.00 K | $274.44 M |
| 10/15/2026 | $9.58 | $9.71 (1.36%) | $9.99 | $9.57 | 26.20 K | $277.87 M |
| 10/14/2026 | $9.47 | $9.48 (0.11%) | $9.58 | $9.32 | 37.70 K | $271.29 M |
| 10/13/2026 | $9.50 | $9.51 (0.11%) | $9.70 | $9.40 | 61.71 K | $272.15 M |
| 10/12/2026 | $9.40 | $9.46 (0.64%) | $9.49 | $9.32 | 27.10 K | $270.72 M |
| 10/09/2026 | $9.41 | $9.40 (-0.11%) | $9.50 | $9.37 | 49.13 K | $269.00 M |
| 10/08/2026 | $9.40 | $9.49 (0.96%) | $9.53 | $9.38 | 41.90 K | $271.58 M |
| 10/07/2026 | $9.43 | $9.44 (0.11%) | $9.54 | $9.35 | 41.81 K | $270.14 M |
| 10/06/2026 | $9.45 | $9.56 (1.16%) | $9.61 | $9.36 | 36.90 K | $273.58 M |
| 10/05/2026 | $9.36 | $9.32 (-0.43%) | $9.50 | $9.29 | 39.62 K | $266.71 M |
| 10/02/2026 | $9.48 | $9.43 (-0.53%) | $9.91 | $9.38 | 45.60 K | $269.86 M |
| 10/01/2026 | $9.50 | $9.33 (-1.79%) | $9.52 | $9.25 | 32.90 K | $267.00 M |
| 09/30/2026 | $9.25 | $9.50 (2.7%) | $9.56 | $9.16 | 138.51 K | $271.86 M |
| 09/29/2026 | $9.10 | $9.19 (0.99%) | $9.24 | $9.07 | 26.14 K | $262.99 M |
| 09/28/2026 | $9.05 | $9.20 (1.66%) | $9.28 | $9.01 | 46.03 K | $263.28 M |
| 09/25/2026 | $9.13 | $9.03 (-1.1%) | $9.16 | $8.96 | 31.63 K | $258.41 M |
| 09/24/2026 | $9.06 | $9.15 (0.99%) | $9.18 | $8.98 | 34.00 K | $261.85 M |
| 09/23/2026 | $9.53 | $9.09 (-4.62%) | $9.53 | $9.04 | 82.40 K | $260.13 M |
| 09/22/2026 | $9.92 | $9.50 (-4.23%) | $10.00 | $9.41 | 78.20 K | $271.86 M |
| 09/21/2026 | $9.77 | $9.79 (0.2%) | $9.90 | $9.64 | 27.03 K | $280.16 M |
| 09/18/2026 | $9.63 | $9.66 (0.31%) | $9.77 | $9.51 | 79.70 K | $276.44 M |
| 09/17/2026 | $9.81 | $9.67 (-1.43%) | $9.93 | $9.50 | 17.02 K | $276.73 M |
| 09/16/2026 | $9.83 | $9.68 (-1.53%) | $10.00 | $9.60 | 38.51 K | $277.01 M |
| 09/15/2026 | $9.93 | $9.75 (-1.81%) | $9.93 | $9.50 | 33.32 K | $279.02 M |
| 09/14/2026 | $9.54 | $9.86 (3.35%) | $9.94 | $9.53 | 33.83 K | $282.16 M |
| 09/11/2026 | $9.74 | $9.59 (-1.54%) | $9.93 | $9.54 | 33.00 K | $274.44 M |
| 09/10/2026 | $9.59 | $9.62 (0.31%) | $9.81 | $9.57 | 31.23 K | $275.30 M |
| 09/09/2026 | $9.75 | $9.65 (-1.03%) | $9.86 | $9.61 | 31.17 K | $276.15 M |
| 09/08/2026 | $10.21 | $9.83 (-3.72%) | $10.21 | $9.83 | 61.94 K | $281.31 M |
| 09/04/2026 | $10.10 | $10.32 (2.18%) | $10.46 | $10.02 | 25.53 K | $295.33 M |
| 09/03/2026 | $10.09 | $10.08 (-0.1%) | $10.17 | $9.91 | 27.70 K | $288.46 M |
| 09/02/2026 | $10.15 | $10.00 (-1.48%) | $10.21 | $9.99 | 34.30 K | $286.17 M |
| 09/01/2026 | $10.32 | $10.09 (-2.23%) | $10.40 | $10.01 | 39.62 K | $288.75 M |
| 08/31/2026 | $10.28 | $10.31 (0.29%) | $10.46 | $10.17 | 32.54 K | $295.04 M |
| 08/28/2026 | $10.12 | $10.24 (1.19%) | $10.42 | $10.02 | 45.60 K | $293.04 M |
| 08/27/2026 | $10.08 | $10.02 (-0.6%) | $10.19 | $9.89 | 34.60 K | $286.74 M |
| 08/26/2026 | $10.40 | $10.16 (-2.31%) | $10.57 | $10.15 | 39.50 K | $290.75 M |
| 08/25/2026 | $10.63 | $10.52 (-1.03%) | $10.89 | $10.37 | 22.70 K | $301.05 M |
| 08/24/2026 | $10.50 | $10.65 (1.43%) | $10.89 | $10.40 | 32.85 K | $304.77 M |
| 08/21/2026 | $10.12 | $10.42 (2.96%) | $10.47 | $10.12 | 71.30 K | $298.19 M |
| 08/20/2026 | $9.86 | $10.03 (1.72%) | $10.12 | $9.75 | 120.63 K | $287.03 M |
| 08/19/2026 | $9.89 | $9.89 (0%) | $9.99 | $9.75 | 50.03 K | $283.02 M |
| 08/18/2026 | $9.92 | $9.79 (-1.31%) | $10.06 | $9.70 | 41.00 K | $280.16 M |
| 08/17/2026 | $9.86 | $9.82 (-0.41%) | $10.14 | $9.56 | 101.20 K | $281.02 M |
| 08/14/2026 | $9.89 | $9.94 (0.51%) | $10.00 | $9.81 | 41.20 K | $284.45 M |
| 08/13/2026 | $10.06 | $9.88 (-1.79%) | $10.29 | $9.71 | 154.60 K | $282.74 M |
| 08/12/2026 | $9.96 | $9.74 (-2.21%) | $10.21 | $9.66 | 39.40 K | $278.73 M |
| 08/11/2026 | $10.18 | $9.84 (-3.34%) | $10.30 | $9.68 | 31.03 K | $281.59 M |
| 08/10/2026 | $10.24 | $10.04 (-1.95%) | $10.24 | $9.76 | 81.50 K | $287.31 M |
| 08/07/2026 | $9.50 | $10.24 (7.79%) | $10.25 | $9.50 | 114.00 K | $293.13 M |
| 08/06/2026 | $9.20 | $9.08 (-1.3%) | $9.28 | $8.90 | 42.44 K | $259.92 M |
| 08/05/2026 | $9.25 | $9.16 (-0.97%) | $9.25 | $8.90 | 63.25 K | $262.21 M |
| 08/04/2026 | $9.25 | $9.28 (0.32%) | $9.48 | $9.08 | 61.30 K | $265.65 M |
| 08/03/2026 | $9.02 | $9.25 (2.55%) | $9.43 | $8.90 | 76.05 K | $264.79 M |
| 07/31/2026 | $9.03 | $8.91 (-1.33%) | $9.09 | $8.75 | 47.20 K | $255.06 M |
| 07/30/2026 | $8.88 | $8.94 (0.68%) | $9.50 | $8.86 | 44.03 K | $255.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
