5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Kingsway Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $9.32 | $8.87 (-4.83%) | $9.32 | $8.83 | 65.93 K | $253.91 M |
| 07/28/2026 | $9.32 | $9.26 (-0.64%) | $9.60 | $9.23 | 44.72 K | $265.08 M |
| 07/27/2026 | $8.86 | $9.25 (4.4%) | $9.36 | $8.65 | 50.50 K | $264.79 M |
| 07/24/2026 | $8.73 | $8.70 (-0.34%) | $8.86 | $8.57 | 81.40 K | $249.05 M |
| 07/23/2026 | $8.95 | $8.61 (-3.8%) | $8.95 | $8.41 | 143.71 K | $246.47 M |
| 07/22/2026 | $9.30 | $8.99 (-3.33%) | $9.31 | $8.95 | 82.70 K | $257.35 M |
| 07/21/2026 | $9.44 | $9.30 (-1.48%) | $9.54 | $9.20 | 85.21 K | $266.22 M |
| 07/20/2026 | $9.65 | $9.48 (-1.76%) | $9.71 | $9.37 | 64.80 K | $271.37 M |
| 07/17/2026 | $9.52 | $9.65 (1.37%) | $9.92 | $9.52 | 47.51 K | $276.24 M |
| 07/16/2026 | $9.50 | $9.65 (1.58%) | $9.71 | $9.50 | 42.51 K | $276.24 M |
| 07/15/2026 | $9.72 | $9.58 (-1.44%) | $10.10 | $9.52 | 88.42 K | $274.24 M |
| 07/14/2026 | $9.76 | $9.76 (0%) | $9.86 | $9.66 | 83.51 K | $279.39 M |
| 07/13/2026 | $9.87 | $9.76 (-1.11%) | $10.06 | $9.76 | 55.20 K | $279.39 M |
| 07/10/2026 | $9.91 | $9.96 (0.5%) | $10.05 | $9.82 | 58.40 K | $285.11 M |
| 07/09/2026 | $9.98 | $9.99 (0.1%) | $10.07 | $9.83 | 72.90 K | $285.97 M |
| 07/08/2026 | $10.17 | $9.99 (-1.77%) | $10.20 | $9.98 | 45.63 K | $285.97 M |
| 07/07/2026 | $10.40 | $10.16 (-2.31%) | $10.54 | $10.16 | 52.51 K | $290.84 M |
| 07/06/2026 | $10.62 | $10.48 (-1.32%) | $10.77 | $10.40 | 81.20 K | $300.00 M |
| 07/02/2026 | $10.48 | $10.50 (0.19%) | $10.58 | $10.30 | 83.00 K | $300.57 M |
| 07/01/2026 | $10.35 | $10.44 (0.87%) | $10.56 | $10.25 | 65.15 K | $298.86 M |
| 06/30/2026 | $10.31 | $10.42 (1.07%) | $10.63 | $10.20 | 49.20 K | $298.28 M |
| 06/29/2026 | $10.69 | $10.31 (-3.55%) | $10.69 | $10.21 | 50.30 K | $295.13 M |
| 06/26/2026 | $9.98 | $10.50 (5.21%) | $10.61 | $9.98 | 437.30 K | $300.57 M |
| 06/25/2026 | $10.54 | $9.98 (-5.31%) | $10.59 | $9.95 | 82.44 K | $285.69 M |
| 06/24/2026 | $10.67 | $10.59 (-0.75%) | $10.81 | $10.55 | 86.14 K | $303.15 M |
| 06/23/2026 | $10.45 | $10.55 (0.96%) | $10.59 | $10.05 | 44.90 K | $302.00 M |
| 06/22/2026 | $10.52 | $10.43 (-0.86%) | $11.36 | $10.38 | 58.04 K | $298.57 M |
| 06/18/2026 | $10.28 | $10.55 (2.63%) | $10.55 | $10.28 | 101.51 K | $305.39 M |
| 06/17/2026 | $10.49 | $10.30 (-1.81%) | $10.66 | $10.30 | 30.40 K | $298.15 M |
| 06/16/2026 | $10.48 | $10.48 (0%) | $10.84 | $10.44 | 50.12 K | $303.36 M |
| 06/15/2026 | $10.57 | $10.42 (-1.42%) | $10.58 | $10.32 | 32.50 K | $301.62 M |
| 06/12/2026 | $10.41 | $10.43 (0.19%) | $10.69 | $10.40 | 29.02 K | $301.91 M |
| 06/11/2026 | $10.38 | $10.36 (-0.19%) | $10.48 | $10.24 | 26.54 K | $299.89 M |
| 06/10/2026 | $10.35 | $10.23 (-1.16%) | $10.50 | $10.14 | 60.72 K | $296.12 M |
| 06/09/2026 | $10.17 | $10.28 (1.08%) | $10.44 | $10.13 | 29.50 K | $297.57 M |
| 06/08/2026 | $10.02 | $10.14 (1.2%) | $10.37 | $10.00 | 34.40 K | $293.52 M |
| 06/05/2026 | $10.06 | $10.12 (0.6%) | $10.23 | $9.95 | 33.23 K | $292.94 M |
| 06/04/2026 | $9.94 | $10.09 (1.51%) | $10.31 | $9.94 | 26.90 K | $292.07 M |
| 06/03/2026 | $10.10 | $9.85 (-2.48%) | $10.30 | $9.81 | 84.02 K | $285.12 M |
| 06/02/2026 | $10.06 | $10.17 (1.09%) | $10.23 | $10.00 | 45.62 K | $294.39 M |
| 06/01/2026 | $10.01 | $10.00 (-0.1%) | $10.39 | $9.99 | 62.23 K | $289.47 M |
| 05/29/2026 | $9.95 | $9.99 (0.4%) | $10.12 | $9.80 | 169.80 K | $289.18 M |
| 05/28/2026 | $9.98 | $9.96 (-0.2%) | $10.36 | $9.95 | 97.00 K | $288.31 M |
| 05/27/2026 | $10.19 | $9.99 (-1.96%) | $10.19 | $9.95 | 36.01 K | $289.18 M |
| 05/26/2026 | $10.05 | $10.02 (-0.3%) | $10.33 | $9.95 | 88.62 K | $290.05 M |
| 05/22/2026 | $10.30 | $10.06 (-2.33%) | $10.59 | $10.00 | 40.50 K | $291.20 M |
| 05/21/2026 | $10.11 | $10.23 (1.19%) | $10.30 | $9.93 | 64.90 K | $296.12 M |
| 05/20/2026 | $10.33 | $10.24 (-0.87%) | $10.74 | $10.22 | 61.50 K | $296.41 M |
| 05/19/2026 | $10.76 | $10.44 (-2.97%) | $11.23 | $10.17 | 115.11 K | $302.20 M |
| 05/18/2026 | $10.74 | $10.73 (-0.09%) | $10.80 | $10.60 | 46.50 K | $310.60 M |
| 05/15/2026 | $10.77 | $10.76 (-0.09%) | $10.82 | $10.54 | 46.40 K | $311.47 M |
| 05/14/2026 | $11.23 | $10.96 (-2.4%) | $11.41 | $10.84 | 53.30 K | $317.26 M |
| 05/13/2026 | $11.25 | $11.19 (-0.53%) | $11.25 | $11.04 | 35.10 K | $323.91 M |
| 05/12/2026 | $11.30 | $11.38 (0.71%) | $11.54 | $10.90 | 57.50 K | $329.41 M |
| 05/11/2026 | $11.72 | $11.48 (-2.05%) | $11.72 | $11.34 | 35.80 K | $332.31 M |
| 05/08/2026 | $10.75 | $11.80 (9.77%) | $12.04 | $10.75 | 99.60 K | $341.57 M |
| 05/07/2026 | $10.64 | $10.70 (0.56%) | $11.16 | $10.25 | 58.30 K | $309.73 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.
