NYSE - Delayed Quote • USD
Kingsway Financial Services Inc. (KFS)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 8.57 | 8.60 | 8.27 | 8.43 | 8.43 | 63,000 |
| Apr 17, 2024 | 8.59 | 8.60 | 8.22 | 8.41 | 8.41 | 24,600 |
| Apr 16, 2024 | 8.55 | 8.60 | 8.39 | 8.60 | 8.60 | 14,800 |
| Apr 15, 2024 | 8.39 | 8.51 | 8.22 | 8.51 | 8.51 | 26,700 |
| Apr 12, 2024 | 8.46 | 8.46 | 8.20 | 8.24 | 8.24 | 28,700 |
| Apr 11, 2024 | 8.55 | 8.55 | 8.38 | 8.48 | 8.48 | 18,000 |
| Apr 10, 2024 | 8.14 | 8.38 | 8.10 | 8.37 | 8.37 | 25,500 |
| Apr 9, 2024 | 8.21 | 8.32 | 8.05 | 8.32 | 8.32 | 46,300 |
| Apr 8, 2024 | 8.35 | 8.35 | 8.06 | 8.20 | 8.20 | 14,500 |
| Apr 5, 2024 | 8.21 | 8.37 | 8.21 | 8.26 | 8.26 | 12,000 |
| Apr 4, 2024 | 8.51 | 8.51 | 8.16 | 8.37 | 8.37 | 55,900 |
| Apr 3, 2024 | 8.26 | 8.54 | 8.23 | 8.46 | 8.46 | 47,600 |
| Apr 2, 2024 | 8.12 | 8.28 | 8.00 | 8.22 | 8.22 | 44,100 |
| Apr 1, 2024 | 8.40 | 8.40 | 8.14 | 8.16 | 8.16 | 26,800 |
| Mar 28, 2024 | 8.30 | 8.35 | 8.20 | 8.34 | 8.34 | 41,000 |
| Mar 27, 2024 | 8.40 | 8.40 | 8.19 | 8.30 | 8.30 | 44,500 |
| Mar 26, 2024 | 8.45 | 8.45 | 8.37 | 8.39 | 8.39 | 10,900 |
| Mar 25, 2024 | 8.48 | 8.68 | 8.35 | 8.47 | 8.47 | 29,200 |
| Mar 22, 2024 | 8.53 | 8.62 | 8.30 | 8.40 | 8.40 | 39,000 |
| Mar 21, 2024 | 8.61 | 8.61 | 8.32 | 8.48 | 8.48 | 33,400 |
| Mar 20, 2024 | 8.33 | 8.59 | 8.33 | 8.59 | 8.59 | 31,200 |
| Mar 19, 2024 | 8.55 | 8.55 | 8.32 | 8.44 | 8.44 | 17,300 |
| Mar 18, 2024 | 8.34 | 8.68 | 8.34 | 8.55 | 8.55 | 25,200 |
| Mar 15, 2024 | 8.32 | 8.47 | 8.12 | 8.42 | 8.42 | 104,100 |
| Mar 14, 2024 | 8.56 | 8.61 | 8.23 | 8.38 | 8.38 | 35,900 |
| Mar 13, 2024 | 8.62 | 8.64 | 8.44 | 8.53 | 8.53 | 18,800 |
| Mar 12, 2024 | 8.75 | 8.75 | 8.65 | 8.67 | 8.67 | 29,000 |
| Mar 11, 2024 | 8.75 | 8.78 | 8.65 | 8.74 | 8.74 | 27,200 |
| Mar 8, 2024 | 8.99 | 8.99 | 8.76 | 8.80 | 8.80 | 35,700 |
| Mar 7, 2024 | 9.28 | 9.28 | 8.94 | 8.99 | 8.99 | 31,400 |
| Mar 6, 2024 | 9.35 | 9.45 | 9.24 | 9.32 | 9.32 | 19,500 |
| Mar 5, 2024 | 9.25 | 9.40 | 9.17 | 9.30 | 9.30 | 24,900 |
| Mar 4, 2024 | 9.41 | 9.48 | 9.22 | 9.25 | 9.25 | 28,000 |
| Mar 1, 2024 | 8.88 | 9.34 | 8.75 | 9.34 | 9.34 | 28,600 |
| Feb 29, 2024 | 8.83 | 8.88 | 8.65 | 8.82 | 8.82 | 41,600 |
| Feb 28, 2024 | 8.69 | 8.85 | 8.69 | 8.73 | 8.73 | 14,400 |
| Feb 27, 2024 | 8.74 | 8.87 | 8.67 | 8.78 | 8.78 | 10,300 |
| Feb 26, 2024 | 8.61 | 8.70 | 8.53 | 8.70 | 8.70 | 11,700 |
| Feb 23, 2024 | 8.63 | 8.63 | 8.44 | 8.54 | 8.54 | 13,000 |
| Feb 22, 2024 | 8.54 | 8.54 | 8.40 | 8.50 | 8.50 | 11,200 |
| Feb 21, 2024 | 8.64 | 8.64 | 8.49 | 8.60 | 8.60 | 18,900 |
| Feb 20, 2024 | 8.73 | 8.83 | 8.58 | 8.59 | 8.59 | 26,300 |
| Feb 16, 2024 | 8.81 | 8.87 | 8.65 | 8.70 | 8.70 | 41,900 |
| Feb 15, 2024 | 8.30 | 8.77 | 8.27 | 8.76 | 8.76 | 25,700 |
| Feb 14, 2024 | 8.26 | 8.38 | 8.21 | 8.34 | 8.34 | 16,800 |
| Feb 13, 2024 | 8.61 | 8.72 | 8.15 | 8.26 | 8.26 | 41,700 |
| Feb 12, 2024 | 8.80 | 8.80 | 8.61 | 8.73 | 8.73 | 27,900 |
| Feb 9, 2024 | 8.77 | 8.84 | 8.76 | 8.82 | 8.82 | 35,300 |
| Feb 8, 2024 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 11,200 |
| Feb 7, 2024 | 8.79 | 8.86 | 8.79 | 8.82 | 8.82 | 8,900 |
| Feb 6, 2024 | 8.62 | 8.91 | 8.62 | 8.89 | 8.89 | 19,500 |
| Feb 5, 2024 | 8.73 | 8.73 | 8.62 | 8.66 | 8.66 | 10,800 |
| Feb 2, 2024 | 8.85 | 8.90 | 8.74 | 8.82 | 8.82 | 13,600 |
| Feb 1, 2024 | 8.79 | 8.87 | 8.57 | 8.80 | 8.80 | 91,000 |
| Jan 31, 2024 | 8.86 | 8.95 | 8.69 | 8.77 | 8.77 | 68,800 |
| Jan 30, 2024 | 8.86 | 8.86 | 8.80 | 8.85 | 8.85 | 24,200 |
| Jan 29, 2024 | 8.94 | 8.94 | 8.73 | 8.84 | 8.84 | 11,800 |
| Jan 26, 2024 | 8.87 | 8.95 | 8.76 | 8.86 | 8.86 | 16,000 |
| Jan 25, 2024 | 8.82 | 8.94 | 8.80 | 8.85 | 8.85 | 20,100 |
| Jan 24, 2024 | 8.82 | 8.82 | 8.64 | 8.82 | 8.82 | 23,900 |
| Jan 23, 2024 | 8.61 | 8.83 | 8.55 | 8.82 | 8.82 | 64,200 |
| Jan 22, 2024 | 8.28 | 8.63 | 8.28 | 8.55 | 8.55 | 37,800 |
| Jan 19, 2024 | 8.25 | 8.25 | 8.12 | 8.24 | 8.24 | 11,900 |
| Jan 18, 2024 | 8.24 | 8.24 | 8.04 | 8.16 | 8.16 | 22,400 |
| Jan 17, 2024 | 8.09 | 8.23 | 8.09 | 8.23 | 8.23 | 13,300 |
| Jan 16, 2024 | 8.01 | 8.12 | 8.01 | 8.09 | 8.09 | 16,800 |
| Jan 12, 2024 | 8.12 | 8.15 | 8.00 | 8.02 | 8.02 | 21,500 |
| Jan 11, 2024 | 8.05 | 8.10 | 7.99 | 8.05 | 8.05 | 15,600 |
| Jan 10, 2024 | 8.09 | 8.09 | 8.01 | 8.09 | 8.09 | 20,100 |
| Jan 9, 2024 | 8.08 | 8.08 | 7.99 | 8.01 | 8.01 | 26,200 |
| Jan 8, 2024 | 8.10 | 8.17 | 8.08 | 8.14 | 8.14 | 11,400 |
| Jan 5, 2024 | 8.30 | 8.38 | 8.11 | 8.18 | 8.18 | 24,900 |
| Jan 4, 2024 | 8.34 | 8.35 | 8.21 | 8.30 | 8.30 | 78,400 |
| Jan 3, 2024 | 8.30 | 8.56 | 8.28 | 8.34 | 8.34 | 65,000 |
| Jan 2, 2024 | 8.45 | 8.45 | 8.30 | 8.40 | 8.40 | 31,900 |
| Dec 29, 2023 | 8.39 | 8.46 | 8.34 | 8.40 | 8.40 | 13,200 |
| Dec 28, 2023 | 8.44 | 8.61 | 8.40 | 8.48 | 8.48 | 26,800 |
| Dec 27, 2023 | 8.65 | 8.65 | 8.44 | 8.54 | 8.54 | 57,100 |
| Dec 26, 2023 | 8.67 | 8.79 | 8.59 | 8.61 | 8.61 | 21,100 |
| Dec 22, 2023 | 8.47 | 8.59 | 8.45 | 8.58 | 8.58 | 23,100 |
| Dec 21, 2023 | 8.49 | 8.60 | 8.47 | 8.55 | 8.55 | 25,400 |
| Dec 20, 2023 | 8.31 | 8.66 | 8.31 | 8.51 | 8.51 | 36,000 |
| Dec 19, 2023 | 8.38 | 8.52 | 8.25 | 8.38 | 8.38 | 39,100 |
| Dec 18, 2023 | 8.50 | 8.60 | 8.38 | 8.45 | 8.45 | 85,400 |
| Dec 15, 2023 | 8.37 | 8.45 | 8.25 | 8.38 | 8.38 | 157,600 |
| Dec 14, 2023 | 8.67 | 8.73 | 8.31 | 8.34 | 8.34 | 56,300 |
| Dec 13, 2023 | 8.35 | 8.60 | 8.23 | 8.58 | 8.58 | 61,500 |
| Dec 12, 2023 | 8.23 | 8.61 | 8.20 | 8.35 | 8.35 | 101,500 |
| Dec 11, 2023 | 8.20 | 8.31 | 8.00 | 8.23 | 8.23 | 58,400 |
| Dec 8, 2023 | 7.96 | 8.26 | 7.91 | 8.08 | 8.08 | 44,400 |
| Dec 7, 2023 | 7.80 | 7.96 | 7.70 | 7.92 | 7.92 | 34,300 |
| Dec 6, 2023 | 7.75 | 7.85 | 7.70 | 7.77 | 7.77 | 42,500 |
| Dec 5, 2023 | 7.62 | 7.68 | 7.58 | 7.64 | 7.64 | 25,900 |
| Dec 4, 2023 | 7.61 | 7.73 | 7.55 | 7.61 | 7.61 | 19,000 |
| Dec 1, 2023 | 7.32 | 7.63 | 7.32 | 7.55 | 7.55 | 63,900 |
| Nov 30, 2023 | 7.35 | 7.35 | 7.27 | 7.32 | 7.32 | 27,000 |
| Nov 29, 2023 | 7.31 | 7.35 | 7.25 | 7.28 | 7.28 | 33,200 |
| Nov 28, 2023 | 7.26 | 7.32 | 7.14 | 7.18 | 7.18 | 51,700 |
| Nov 27, 2023 | 7.25 | 7.27 | 7.10 | 7.23 | 7.23 | 24,100 |
| Nov 24, 2023 | 7.37 | 7.37 | 7.23 | 7.27 | 7.27 | 10,100 |
| Nov 22, 2023 | 7.14 | 7.35 | 7.06 | 7.28 | 7.28 | 69,700 |
| Nov 21, 2023 | 7.03 | 7.16 | 7.00 | 7.07 | 7.07 | 105,700 |
| Nov 20, 2023 | 6.90 | 7.10 | 6.90 | 7.09 | 7.09 | 73,800 |
| Nov 17, 2023 | 7.06 | 7.06 | 6.85 | 6.89 | 6.89 | 100,600 |
| Nov 16, 2023 | 7.16 | 7.31 | 7.00 | 7.05 | 7.05 | 44,700 |
| Nov 15, 2023 | 7.18 | 7.42 | 7.18 | 7.21 | 7.21 | 40,800 |
| Nov 14, 2023 | 7.27 | 7.34 | 7.18 | 7.26 | 7.26 | 81,000 |
| Nov 13, 2023 | 7.29 | 7.42 | 7.07 | 7.16 | 7.16 | 64,300 |
| Nov 10, 2023 | 7.39 | 7.63 | 7.20 | 7.39 | 7.39 | 93,000 |
| Nov 9, 2023 | 7.87 | 7.97 | 7.41 | 7.43 | 7.43 | 106,000 |
| Nov 8, 2023 | 7.72 | 7.98 | 7.65 | 7.97 | 7.97 | 117,800 |
| Nov 7, 2023 | 7.70 | 7.84 | 7.67 | 7.76 | 7.76 | 79,200 |
| Nov 6, 2023 | 7.73 | 7.94 | 7.73 | 7.77 | 7.77 | 97,500 |
| Nov 3, 2023 | 7.72 | 7.91 | 7.51 | 7.83 | 7.83 | 97,600 |
| Nov 2, 2023 | 7.74 | 7.98 | 7.66 | 7.70 | 7.70 | 96,700 |
| Nov 1, 2023 | 7.85 | 7.85 | 7.56 | 7.73 | 7.73 | 87,300 |
| Oct 31, 2023 | 7.62 | 7.84 | 7.44 | 7.72 | 7.72 | 82,500 |
| Oct 30, 2023 | 7.26 | 7.73 | 7.26 | 7.66 | 7.66 | 100,100 |
| Oct 27, 2023 | 7.53 | 7.60 | 7.03 | 7.14 | 7.14 | 91,000 |
| Oct 26, 2023 | 7.44 | 7.67 | 7.21 | 7.46 | 7.46 | 127,700 |
| Oct 25, 2023 | 6.96 | 7.70 | 6.96 | 7.52 | 7.52 | 120,600 |
| Oct 24, 2023 | 6.65 | 7.16 | 6.65 | 6.88 | 6.88 | 83,300 |
| Oct 23, 2023 | 6.50 | 6.91 | 6.44 | 6.56 | 6.56 | 173,900 |
| Oct 20, 2023 | 6.60 | 6.62 | 6.25 | 6.46 | 6.46 | 571,400 |
| Oct 19, 2023 | 6.80 | 6.89 | 6.52 | 6.56 | 6.56 | 57,900 |
| Oct 18, 2023 | 6.90 | 6.93 | 6.66 | 6.70 | 6.70 | 72,000 |
| Oct 17, 2023 | 6.94 | 7.11 | 6.94 | 6.96 | 6.96 | 278,500 |
| Oct 16, 2023 | 6.95 | 7.26 | 6.94 | 6.97 | 6.97 | 78,500 |
| Oct 13, 2023 | 7.06 | 7.06 | 6.73 | 6.89 | 6.89 | 61,100 |
| Oct 12, 2023 | 7.06 | 7.15 | 6.95 | 6.98 | 6.98 | 52,000 |
| Oct 11, 2023 | 7.26 | 7.31 | 6.96 | 6.99 | 6.99 | 66,400 |
| Oct 10, 2023 | 7.43 | 7.47 | 7.26 | 7.28 | 7.28 | 52,200 |
| Oct 9, 2023 | 7.30 | 7.34 | 7.25 | 7.31 | 7.31 | 32,100 |
| Oct 6, 2023 | 7.42 | 7.51 | 7.30 | 7.32 | 7.32 | 58,900 |
| Oct 5, 2023 | 7.49 | 7.49 | 7.37 | 7.38 | 7.38 | 157,600 |
| Oct 4, 2023 | 7.45 | 7.47 | 7.32 | 7.34 | 7.34 | 40,800 |
| Oct 3, 2023 | 7.62 | 7.85 | 7.32 | 7.38 | 7.38 | 115,500 |
| Oct 2, 2023 | 7.67 | 7.75 | 7.60 | 7.62 | 7.62 | 42,000 |
| Sep 29, 2023 | 7.99 | 7.99 | 7.53 | 7.55 | 7.55 | 59,100 |
| Sep 28, 2023 | 7.86 | 8.00 | 7.80 | 7.81 | 7.81 | 30,700 |
| Sep 27, 2023 | 7.85 | 7.95 | 7.84 | 7.93 | 7.93 | 77,100 |
| Sep 26, 2023 | 7.88 | 7.92 | 7.80 | 7.86 | 7.86 | 84,200 |
| Sep 25, 2023 | 8.06 | 8.06 | 7.90 | 7.93 | 7.93 | 119,300 |
| Sep 22, 2023 | 8.16 | 8.19 | 8.01 | 8.02 | 8.02 | 23,800 |
| Sep 21, 2023 | 8.01 | 8.16 | 8.00 | 8.07 | 8.07 | 64,600 |
| Sep 20, 2023 | 8.28 | 8.28 | 8.00 | 8.00 | 8.00 | 62,300 |
| Sep 19, 2023 | 8.25 | 8.42 | 8.18 | 8.22 | 8.22 | 44,000 |
| Sep 18, 2023 | 8.18 | 8.31 | 8.14 | 8.19 | 8.19 | 60,100 |
| Sep 15, 2023 | 8.49 | 8.52 | 8.16 | 8.30 | 8.30 | 303,800 |
| Sep 14, 2023 | 8.35 | 8.60 | 8.15 | 8.51 | 8.51 | 92,000 |
| Sep 13, 2023 | 8.50 | 8.53 | 8.25 | 8.30 | 8.30 | 74,300 |
| Sep 12, 2023 | 8.60 | 8.60 | 8.44 | 8.47 | 8.47 | 27,700 |
| Sep 11, 2023 | 8.62 | 8.70 | 8.50 | 8.54 | 8.54 | 147,700 |
| Sep 8, 2023 | 8.79 | 8.81 | 8.45 | 8.52 | 8.52 | 227,100 |
| Sep 7, 2023 | 8.84 | 8.89 | 8.77 | 8.79 | 8.79 | 37,800 |
| Sep 6, 2023 | 8.80 | 8.90 | 8.76 | 8.79 | 8.79 | 26,900 |
| Sep 5, 2023 | 8.87 | 8.87 | 8.75 | 8.76 | 8.76 | 14,600 |
| Sep 1, 2023 | 8.97 | 8.99 | 8.83 | 8.83 | 8.83 | 28,800 |
| Aug 31, 2023 | 8.79 | 8.99 | 8.79 | 8.83 | 8.83 | 60,900 |
| Aug 30, 2023 | 8.84 | 8.92 | 8.66 | 8.74 | 8.74 | 118,300 |
| Aug 29, 2023 | 8.83 | 8.97 | 8.77 | 8.82 | 8.82 | 50,800 |
| Aug 28, 2023 | 9.03 | 9.08 | 8.82 | 8.85 | 8.85 | 23,500 |
| Aug 25, 2023 | 8.88 | 9.02 | 8.88 | 8.95 | 8.95 | 15,800 |
| Aug 24, 2023 | 8.95 | 9.07 | 8.75 | 8.82 | 8.82 | 126,300 |
| Aug 23, 2023 | 9.00 | 9.23 | 8.93 | 9.01 | 9.01 | 54,000 |
| Aug 22, 2023 | 8.75 | 8.97 | 8.64 | 8.92 | 8.92 | 83,700 |
| Aug 21, 2023 | 8.67 | 8.85 | 8.60 | 8.76 | 8.76 | 47,300 |
| Aug 18, 2023 | 8.50 | 8.72 | 8.50 | 8.58 | 8.58 | 144,500 |
| Aug 17, 2023 | 8.64 | 8.64 | 8.47 | 8.53 | 8.53 | 40,100 |
| Aug 16, 2023 | 8.60 | 8.74 | 8.60 | 8.63 | 8.63 | 45,900 |
| Aug 15, 2023 | 8.44 | 8.78 | 8.44 | 8.55 | 8.55 | 38,200 |
| Aug 14, 2023 | 8.29 | 8.69 | 8.29 | 8.50 | 8.50 | 142,500 |
| Aug 11, 2023 | 8.21 | 8.37 | 8.18 | 8.31 | 8.31 | 75,300 |
| Aug 10, 2023 | 8.17 | 8.27 | 8.17 | 8.24 | 8.24 | 33,200 |
| Aug 9, 2023 | 8.44 | 8.44 | 8.15 | 8.15 | 8.15 | 130,500 |
| Aug 8, 2023 | 8.30 | 8.37 | 8.29 | 8.34 | 8.34 | 31,200 |
| Aug 7, 2023 | 8.14 | 8.42 | 8.13 | 8.37 | 8.37 | 151,600 |
| Aug 4, 2023 | 8.02 | 8.18 | 7.99 | 8.13 | 8.13 | 75,200 |
| Aug 3, 2023 | 7.90 | 8.09 | 7.84 | 7.99 | 7.99 | 161,000 |
| Aug 2, 2023 | 8.09 | 8.17 | 7.81 | 7.89 | 7.89 | 494,400 |
| Aug 1, 2023 | 8.40 | 8.40 | 8.07 | 8.17 | 8.17 | 58,200 |
| Jul 31, 2023 | 8.35 | 8.41 | 8.19 | 8.37 | 8.37 | 64,800 |
| Jul 28, 2023 | 8.36 | 8.48 | 8.29 | 8.33 | 8.33 | 28,100 |
| Jul 27, 2023 | 8.35 | 8.35 | 8.26 | 8.32 | 8.32 | 28,700 |
| Jul 26, 2023 | 8.35 | 8.38 | 8.29 | 8.29 | 8.29 | 24,900 |
| Jul 25, 2023 | 8.33 | 8.35 | 8.28 | 8.32 | 8.32 | 21,400 |
| Jul 24, 2023 | 8.38 | 8.40 | 8.25 | 8.35 | 8.35 | 43,200 |
| Jul 21, 2023 | 8.13 | 8.40 | 8.06 | 8.33 | 8.33 | 54,700 |
| Jul 20, 2023 | 8.14 | 8.15 | 8.01 | 8.15 | 8.15 | 44,600 |
| Jul 19, 2023 | 8.09 | 8.15 | 8.00 | 8.14 | 8.14 | 51,600 |
| Jul 18, 2023 | 8.15 | 8.18 | 8.10 | 8.13 | 8.13 | 38,400 |
| Jul 17, 2023 | 8.00 | 8.17 | 8.00 | 8.08 | 8.08 | 16,400 |
| Jul 14, 2023 | 8.13 | 8.13 | 8.00 | 8.03 | 8.03 | 30,000 |
| Jul 13, 2023 | 8.18 | 8.19 | 8.10 | 8.15 | 8.15 | 24,500 |
| Jul 12, 2023 | 8.12 | 8.14 | 8.07 | 8.12 | 8.12 | 31,100 |
| Jul 11, 2023 | 8.05 | 8.07 | 8.00 | 8.07 | 8.07 | 37,600 |
| Jul 10, 2023 | 8.06 | 8.10 | 8.00 | 8.01 | 8.01 | 41,800 |
| Jul 7, 2023 | 8.01 | 8.12 | 7.97 | 8.04 | 8.04 | 72,200 |
| Jul 6, 2023 | 8.07 | 8.14 | 8.00 | 8.07 | 8.07 | 49,100 |
| Jul 5, 2023 | 8.18 | 8.23 | 8.02 | 8.08 | 8.08 | 34,800 |
| Jul 3, 2023 | 8.18 | 8.18 | 7.98 | 8.12 | 8.12 | 101,800 |
| Jun 30, 2023 | 8.35 | 8.37 | 8.10 | 8.15 | 8.15 | 66,800 |
| Jun 29, 2023 | 8.40 | 8.45 | 8.31 | 8.35 | 8.35 | 48,400 |
| Jun 28, 2023 | 8.64 | 8.64 | 8.33 | 8.40 | 8.40 | 62,400 |
| Jun 27, 2023 | 8.51 | 8.68 | 8.51 | 8.64 | 8.64 | 74,400 |
| Jun 26, 2023 | 8.29 | 8.54 | 8.29 | 8.48 | 8.48 | 42,200 |
| Jun 23, 2023 | 8.60 | 8.85 | 8.21 | 8.39 | 8.39 | 1,181,900 |
| Jun 22, 2023 | 8.66 | 8.75 | 8.61 | 8.69 | 8.69 | 55,600 |
| Jun 21, 2023 | 8.75 | 8.86 | 8.68 | 8.75 | 8.75 | 69,100 |
| Jun 20, 2023 | 8.61 | 9.02 | 8.61 | 8.83 | 8.83 | 186,100 |
| Jun 16, 2023 | 8.75 | 8.80 | 8.52 | 8.74 | 8.74 | 172,500 |
| Jun 15, 2023 | 8.36 | 8.70 | 8.32 | 8.70 | 8.70 | 63,000 |
| Jun 14, 2023 | 8.56 | 8.56 | 8.29 | 8.34 | 8.34 | 67,900 |
| Jun 13, 2023 | 8.68 | 8.69 | 8.37 | 8.41 | 8.41 | 161,500 |
| Jun 12, 2023 | 9.10 | 9.12 | 8.60 | 8.65 | 8.65 | 161,800 |
| Jun 9, 2023 | 8.92 | 9.16 | 8.90 | 9.16 | 9.16 | 40,300 |
| Jun 8, 2023 | 8.87 | 9.08 | 8.80 | 8.89 | 8.89 | 41,300 |
| Jun 7, 2023 | 8.98 | 9.06 | 8.83 | 8.99 | 8.99 | 29,900 |
| Jun 6, 2023 | 9.12 | 9.12 | 8.89 | 9.02 | 9.02 | 102,400 |
| Jun 5, 2023 | 8.92 | 9.10 | 8.82 | 9.05 | 9.05 | 162,900 |
| Jun 2, 2023 | 8.73 | 9.06 | 8.64 | 8.86 | 8.86 | 435,900 |
| Jun 1, 2023 | 8.38 | 8.84 | 8.31 | 8.64 | 8.64 | 62,600 |
| May 31, 2023 | 8.10 | 8.49 | 8.08 | 8.29 | 8.29 | 72,700 |
| May 30, 2023 | 8.20 | 8.34 | 8.10 | 8.16 | 8.16 | 31,500 |
| May 26, 2023 | 8.37 | 8.43 | 8.10 | 8.13 | 8.13 | 54,300 |
| May 25, 2023 | 8.60 | 8.63 | 8.35 | 8.36 | 8.36 | 22,600 |
| May 24, 2023 | 8.89 | 8.89 | 8.45 | 8.57 | 8.57 | 99,600 |
| May 23, 2023 | 8.63 | 8.98 | 8.53 | 8.75 | 8.75 | 201,700 |
| May 22, 2023 | 8.45 | 8.63 | 8.27 | 8.57 | 8.57 | 54,200 |
| May 19, 2023 | 8.35 | 8.54 | 8.33 | 8.39 | 8.39 | 42,600 |
| May 18, 2023 | 8.45 | 8.52 | 8.28 | 8.36 | 8.36 | 18,400 |
| May 17, 2023 | 8.10 | 8.52 | 8.05 | 8.48 | 8.48 | 96,300 |
| May 16, 2023 | 8.35 | 8.44 | 8.01 | 8.11 | 8.11 | 99,300 |
| May 15, 2023 | 8.45 | 8.50 | 8.32 | 8.32 | 8.32 | 13,000 |
| May 12, 2023 | 8.54 | 8.55 | 8.44 | 8.48 | 8.48 | 11,800 |
| May 11, 2023 | 8.61 | 8.61 | 8.35 | 8.41 | 8.41 | 14,000 |
| May 10, 2023 | 8.87 | 8.87 | 8.34 | 8.37 | 8.37 | 27,300 |
| May 9, 2023 | 8.74 | 8.82 | 8.46 | 8.53 | 8.53 | 49,500 |
| May 8, 2023 | 8.63 | 8.86 | 8.55 | 8.82 | 8.82 | 28,400 |
| May 5, 2023 | 8.48 | 8.63 | 8.40 | 8.59 | 8.59 | 34,300 |
| May 4, 2023 | 8.85 | 8.85 | 8.42 | 8.48 | 8.48 | 27,200 |
| May 3, 2023 | 8.36 | 8.90 | 8.33 | 8.77 | 8.77 | 68,800 |
| May 2, 2023 | 8.55 | 8.55 | 8.25 | 8.39 | 8.39 | 25,000 |
| May 1, 2023 | 8.75 | 8.75 | 8.53 | 8.57 | 8.57 | 44,900 |
| Apr 28, 2023 | 8.58 | 8.80 | 8.58 | 8.68 | 8.68 | 49,800 |
| Apr 27, 2023 | 8.20 | 8.76 | 8.20 | 8.65 | 8.65 | 208,000 |
| Apr 26, 2023 | 8.22 | 8.38 | 8.03 | 8.16 | 8.16 | 160,300 |
| Apr 25, 2023 | 8.05 | 8.33 | 8.02 | 8.21 | 8.21 | 259,800 |
| Apr 24, 2023 | 8.20 | 8.20 | 8.00 | 8.09 | 8.09 | 31,800 |
| Apr 21, 2023 | 8.23 | 8.25 | 8.00 | 8.09 | 8.09 | 66,200 |
| Apr 20, 2023 | 8.42 | 8.68 | 8.25 | 8.25 | 8.25 | 39,800 |
| Apr 19, 2023 | 8.51 | 8.70 | 8.40 | 8.42 | 8.42 | 15,600 |
Related Tickers
RUSHA Rush Enterprises, Inc.
47.96
+0.10%
CARS Cars.com Inc.
16.17
+0.06%
SAH Sonic Automotive, Inc.
48.06
-1.15%
CARG CarGurus, Inc.
21.54
+1.51%
ACVA ACV Auctions Inc.
17.30
-2.81%
GORV Lazydays Holdings, Inc.
3.5000
+7.03%
CRMT America's Car-Mart, Inc.
56.16
-0.14%
GPI Group 1 Automotive, Inc.
263.16
-0.97%
PAG Penske Automotive Group, Inc.
147.48
-1.03%
KAR OPENLANE, Inc.
17.08
-0.35%