MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KWY — Kingsway Corporation
NYSEKingsway Corporation
$9.32
-0.11(-1.17%)
- O
- 9.36
- H
- 9.50
- L
- 9.29
- V
- 39.62K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$9.32
Period Return+14.22%
Period High$16.80
Period Low$7.98
Avg Daily Volume71.3K
Total Trading Days365
KWY — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $9.36 | $9.50 | $9.29 | $9.32 | $-0.11 | -1.17% | 39,617 | $9.35 | $9.29 $9.50 |
| Oct 2, 2026 | $9.48 | $9.91 | $9.38 | $9.43 | +$0.10 | +1.07% | 45,555 | $9.50 | $9.38 $9.91 |
| Oct 1, 2026 | $9.50 | $9.52 | $9.25 | $9.33 | $-0.17 | -1.79% | 32,865 | $9.36 | $9.25 $9.52 |
| Sep 30, 2026 | $9.25 | $9.56 | $9.16 | $9.50 | +$0.31 | +3.37% | 138,507 | $9.32 | $9.16 $9.56 |
| Sep 29, 2026 | $9.10 | $9.24 | $9.07 | $9.19 | $-0.01 | -0.11% | 26,137 | $9.18 | $9.07 $9.24 |
| Sep 28, 2026 | $9.05 | $9.28 | $9.01 | $9.20 | +$0.17 | +1.88% | 46,026 | $9.17 | $9.01 $9.28 |
| Sep 25, 2026 | $9.13 | $9.16 | $8.96 | $9.03 | $-0.12 | -1.31% | 31,626 | $9.05 | $8.96 $9.16 |
| Sep 24, 2026 | $9.06 | $9.18 | $8.98 | $9.15 | +$0.06 | +0.66% | 33,994 | $9.10 | $8.98 $9.18 |
| Sep 23, 2026 | $9.53 | $9.53 | $9.04 | $9.09 | $-0.41 | -4.32% | 82,350 | $9.19 | $9.04 $9.53 |
| Sep 22, 2026 | $9.92 | $10.00 | $9.41 | $9.50 | $-0.29 | -2.96% | 78,165 | $9.55 | $9.41 $10.00 |
| Sep 21, 2026 | $9.77 | $9.90 | $9.64 | $9.79 | +$0.13 | +1.35% | 27,030 | $9.79 | $9.64 $9.90 |
| Sep 18, 2026 | $9.63 | $9.77 | $9.51 | $9.66 | $-0.01 | -0.10% | 79,665 | $9.65 | $9.51 $9.77 |
| Sep 17, 2026 | $9.81 | $9.93 | $9.50 | $9.67 | $-0.01 | -0.10% | 17,015 | $9.70 | $9.50 $9.93 |
| Sep 16, 2026 | $9.83 | $10.00 | $9.60 | $9.68 | $-0.07 | -0.72% | 38,507 | $9.70 | $9.60 $10.00 |
| Sep 15, 2026 | $9.93 | $9.93 | $9.50 | $9.75 | $-0.11 | -1.12% | 33,324 | $9.75 | $9.50 $9.93 |
| Sep 14, 2026 | $9.54 | $9.94 | $9.53 | $9.86 | +$0.27 | +2.82% | 33,828 | $9.82 | $9.53 $9.94 |
| Sep 11, 2026 | $9.74 | $9.93 | $9.54 | $9.59 | $-0.03 | -0.31% | 33,002 | $9.64 | $9.54 $9.93 |
| Sep 10, 2026 | $9.59 | $9.81 | $9.57 | $9.62 | $-0.03 | -0.31% | 31,229 | $9.64 | $9.57 $9.81 |
| Sep 9, 2026 | $9.75 | $9.86 | $9.61 | $9.65 | $-0.18 | -1.83% | 31,170 | $9.69 | $9.61 $9.86 |
| Sep 8, 2026 | $10.21 | $10.21 | $9.83 | $9.83 | $-0.49 | -4.75% | 61,937 | $9.99 | $9.83 $10.21 |
| Sep 4, 2026 | $10.10 | $10.46 | $10.02 | $10.32 | +$0.24 | +2.38% | 25,532 | $10.29 | $10.02 $10.46 |
| Sep 3, 2026 | $10.09 | $10.17 | $9.91 | $10.08 | +$0.08 | +0.80% | 27,668 | $10.05 | $9.91 $10.17 |
| Sep 2, 2026 | $10.15 | $10.21 | $9.99 | $10.00 | $-0.09 | -0.89% | 34,263 | $10.06 | $9.99 $10.21 |
| Sep 1, 2026 | $10.32 | $10.40 | $10.01 | $10.09 | $-0.22 | -2.13% | 39,621 | $10.16 | $10.01 $10.40 |
| Aug 31, 2026 | $10.28 | $10.46 | $10.17 | $10.31 | +$0.07 | +0.68% | 32,540 | $10.34 | $10.17 $10.46 |
| Aug 28, 2026 | $10.12 | $10.42 | $10.02 | $10.24 | +$0.22 | +2.20% | 45,585 | $10.25 | $10.02 $10.42 |
| Aug 27, 2026 | $10.08 | $10.19 | $9.89 | $10.02 | $-0.14 | -1.38% | 34,554 | $10.07 | $9.89 $10.19 |
| Aug 26, 2026 | $10.40 | $10.57 | $10.15 | $10.16 | $-0.36 | -3.42% | 39,494 | $10.26 | $10.15 $10.57 |
| Aug 25, 2026 | $10.63 | $10.89 | $10.37 | $10.52 | $-0.13 | -1.22% | 22,672 | $10.52 | $10.37 $10.89 |
| Aug 24, 2026 | $10.50 | $10.89 | $10.40 | $10.65 | +$0.23 | +2.21% | 32,848 | $10.61 | $10.40 $10.89 |