Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
16.30
+0.05 (0.31%)
Feb 24, 2025, 2:01 PM EST - Market open
Kingstone Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 17.55 | 17.59 | 16.25 | 16.25 | 16.25 | -7.20% | 302,798 |
| Feb 20, 2025 | 18.20 | 18.34 | 17.02 | 17.51 | 17.51 | -4.73% | 282,163 |
| Feb 19, 2025 | 18.84 | 18.84 | 18.08 | 18.38 | 18.38 | 2.05% | 306,329 |
| Feb 18, 2025 | 18.21 | 19.18 | 17.61 | 18.01 | 18.01 | 0.50% | 353,740 |
| Feb 14, 2025 | 17.97 | 18.67 | 17.72 | 17.92 | 17.92 | 0.45% | 228,938 |
| Feb 13, 2025 | 17.20 | 17.87 | 16.96 | 17.84 | 17.84 | 4.76% | 229,995 |
| Feb 12, 2025 | 17.22 | 17.42 | 16.75 | 17.03 | 17.03 | -1.67% | 173,552 |
| Feb 11, 2025 | 17.21 | 17.83 | 17.20 | 17.32 | 17.32 | -0.63% | 167,981 |
| Feb 10, 2025 | 17.91 | 18.00 | 17.30 | 17.43 | 17.43 | -2.68% | 241,982 |
| Feb 7, 2025 | 18.74 | 18.93 | 17.50 | 17.91 | 17.91 | -3.55% | 291,135 |
| Feb 6, 2025 | 18.61 | 18.79 | 18.20 | 18.57 | 18.57 | 0.54% | 257,045 |
| Feb 5, 2025 | 18.03 | 18.53 | 17.64 | 18.47 | 18.47 | 3.30% | 372,530 |
| Feb 4, 2025 | 17.00 | 18.15 | 16.90 | 17.88 | 17.88 | 6.56% | 495,836 |
| Feb 3, 2025 | 16.29 | 17.16 | 16.10 | 16.78 | 16.78 | -1.24% | 274,724 |
| Jan 31, 2025 | 16.72 | 16.99 | 16.28 | 16.99 | 16.99 | 2.35% | 238,438 |
| Jan 30, 2025 | 16.41 | 16.74 | 16.00 | 16.60 | 16.60 | 2.28% | 247,366 |
| Jan 29, 2025 | 15.61 | 16.28 | 15.56 | 16.23 | 16.23 | 4.04% | 330,549 |
| Jan 28, 2025 | 14.68 | 15.65 | 14.64 | 15.60 | 15.60 | 6.12% | 183,077 |
| Jan 27, 2025 | 14.91 | 15.15 | 14.54 | 14.70 | 14.70 | -3.48% | 211,845 |
| Jan 24, 2025 | 15.25 | 15.30 | 14.66 | 15.23 | 15.23 | -1.04% | 237,535 |
| Jan 23, 2025 | 15.40 | 15.63 | 15.01 | 15.39 | 15.39 | -0.19% | 176,685 |
| Jan 22, 2025 | 16.10 | 16.26 | 15.18 | 15.42 | 15.42 | -3.56% | 307,794 |
| Jan 21, 2025 | 15.55 | 16.46 | 15.50 | 15.99 | 15.99 | 4.03% | 303,612 |
| Jan 17, 2025 | 15.40 | 15.96 | 15.36 | 15.37 | 15.37 | 0.33% | 331,129 |
| Jan 16, 2025 | 15.14 | 15.50 | 14.93 | 15.32 | 15.32 | 1.12% | 189,480 |
| Jan 15, 2025 | 14.80 | 15.16 | 14.51 | 15.15 | 15.15 | 5.72% | 193,584 |
| Jan 14, 2025 | 13.65 | 14.34 | 13.65 | 14.33 | 14.33 | 4.75% | 155,855 |
| Jan 13, 2025 | 13.91 | 14.15 | 13.25 | 13.68 | 13.68 | -3.46% | 355,851 |
| Jan 10, 2025 | 14.75 | 14.99 | 14.07 | 14.17 | 14.17 | -3.47% | 250,675 |
| Jan 8, 2025 | 14.70 | 14.78 | 13.85 | 14.68 | 14.68 | -0.61% | 301,135 |
| Jan 7, 2025 | 14.84 | 15.00 | 14.34 | 14.77 | 14.77 | -1.73% | 343,474 |
| Jan 6, 2025 | 15.50 | 15.62 | 14.60 | 15.03 | 15.03 | -3.03% | 329,042 |
| Jan 3, 2025 | 14.75 | 15.50 | 14.01 | 15.50 | 15.50 | 3.13% | 376,335 |
| Jan 2, 2025 | 15.50 | 15.74 | 14.88 | 15.03 | 15.03 | -1.05% | 186,144 |
| Dec 31, 2024 | 15.45 | 15.45 | 14.71 | 15.19 | 15.19 | -2.44% | 277,594 |
| Dec 30, 2024 | 15.15 | 15.69 | 14.97 | 15.57 | 15.57 | 0.91% | 247,502 |
| Dec 27, 2024 | 15.69 | 16.04 | 14.91 | 15.43 | 15.43 | -4.46% | 284,595 |
| Dec 26, 2024 | 15.54 | 16.19 | 15.25 | 16.15 | 16.15 | 3.99% | 290,851 |
| Dec 24, 2024 | 15.50 | 15.91 | 15.05 | 15.53 | 15.53 | 3.12% | 277,966 |
| Dec 23, 2024 | 17.63 | 17.66 | 14.64 | 15.06 | 15.06 | -14.92% | 932,696 |
| Dec 20, 2024 | 16.99 | 18.08 | 16.26 | 17.70 | 17.70 | 7.40% | 628,636 |
| Dec 19, 2024 | 15.70 | 16.98 | 15.51 | 16.48 | 16.48 | 8.07% | 350,909 |
| Dec 18, 2024 | 16.10 | 16.62 | 15.15 | 15.25 | 15.25 | -4.45% | 311,887 |
| Dec 17, 2024 | 16.79 | 16.79 | 15.06 | 15.96 | 15.96 | -3.97% | 269,918 |
| Dec 16, 2024 | 16.03 | 16.83 | 15.75 | 16.62 | 16.62 | 4.14% | 356,381 |
| Dec 13, 2024 | 15.26 | 16.50 | 15.26 | 15.96 | 15.96 | 5.63% | 326,815 |
| Dec 12, 2024 | 15.49 | 15.72 | 14.90 | 15.11 | 15.11 | -2.89% | 165,446 |
| Dec 11, 2024 | 15.38 | 15.83 | 14.87 | 15.56 | 15.56 | 1.17% | 211,843 |
| Dec 10, 2024 | 15.60 | 15.83 | 15.05 | 15.38 | 15.38 | -1.41% | 332,928 |
| Dec 9, 2024 | 16.75 | 16.75 | 15.57 | 15.60 | 15.60 | -5.11% | 329,675 |
| Dec 6, 2024 | 17.05 | 17.77 | 15.92 | 16.44 | 16.44 | -2.84% | 523,298 |
| Dec 5, 2024 | 16.96 | 17.70 | 16.69 | 16.92 | 16.92 | 1.93% | 409,014 |
| Dec 4, 2024 | 16.26 | 16.79 | 15.65 | 16.60 | 16.60 | 2.09% | 362,944 |
| Dec 3, 2024 | 16.12 | 17.21 | 15.79 | 16.26 | 16.26 | 3.44% | 519,826 |
| Dec 2, 2024 | 17.20 | 17.20 | 15.00 | 15.72 | 15.72 | -6.15% | 755,425 |
| Nov 29, 2024 | 16.83 | 16.98 | 16.10 | 16.75 | 16.75 | 5.02% | 367,781 |
| Nov 27, 2024 | 16.18 | 16.50 | 14.89 | 15.95 | 15.95 | -0.06% | 497,201 |
| Nov 26, 2024 | 15.29 | 16.32 | 15.05 | 15.96 | 15.96 | 6.26% | 490,886 |
| Nov 25, 2024 | 15.67 | 15.67 | 14.63 | 15.02 | 15.02 | -0.86% | 398,581 |
| Nov 22, 2024 | 14.44 | 15.82 | 14.10 | 15.15 | 15.15 | 9.54% | 773,079 |
| Nov 21, 2024 | 14.00 | 14.13 | 13.37 | 13.83 | 13.83 | -0.50% | 294,404 |
| Nov 20, 2024 | 13.74 | 14.25 | 13.09 | 13.90 | 13.90 | 4.59% | 541,338 |
| Nov 19, 2024 | 12.57 | 13.54 | 11.65 | 13.29 | 13.29 | 3.46% | 621,702 |
| Nov 18, 2024 | 11.40 | 13.45 | 11.20 | 12.85 | 12.85 | 17.31% | 954,420 |
| Nov 15, 2024 | 10.72 | 11.19 | 10.52 | 10.95 | 10.95 | 1.39% | 162,223 |
| Nov 14, 2024 | 11.98 | 11.98 | 10.61 | 10.80 | 10.80 | -9.40% | 284,986 |
| Nov 13, 2024 | 12.05 | 12.20 | 11.25 | 11.92 | 11.92 | -0.25% | 249,636 |
| Nov 12, 2024 | 12.20 | 12.81 | 11.81 | 11.95 | 11.95 | -2.85% | 139,043 |
| Nov 11, 2024 | 11.75 | 12.49 | 11.41 | 12.30 | 12.30 | 6.13% | 178,984 |
| Nov 8, 2024 | 11.10 | 11.94 | 10.84 | 11.59 | 11.59 | 5.17% | 179,482 |
| Nov 7, 2024 | 11.27 | 11.27 | 10.45 | 11.02 | 11.02 | -2.99% | 206,575 |
| Nov 6, 2024 | 11.11 | 11.46 | 11.00 | 11.36 | 11.36 | 4.41% | 128,550 |
| Nov 5, 2024 | 11.13 | 11.35 | 10.68 | 10.88 | 10.88 | -1.72% | 118,663 |
| Nov 4, 2024 | 10.45 | 11.36 | 10.29 | 11.07 | 11.07 | 6.14% | 234,797 |
| Nov 1, 2024 | 10.62 | 10.62 | 10.26 | 10.43 | 10.43 | -1.79% | 104,103 |
| Oct 31, 2024 | 10.48 | 10.97 | 9.94 | 10.62 | 10.62 | 2.81% | 256,116 |
| Oct 30, 2024 | 10.21 | 10.73 | 9.93 | 10.33 | 10.33 | 3.40% | 354,812 |
| Oct 29, 2024 | 10.12 | 10.66 | 9.93 | 9.99 | 9.99 | 2.67% | 490,654 |
| Oct 28, 2024 | 9.89 | 9.94 | 9.61 | 9.73 | 9.73 | -0.51% | 107,802 |
| Oct 25, 2024 | 9.95 | 9.95 | 9.75 | 9.78 | 9.78 | -1.21% | 60,341 |
| Oct 24, 2024 | 9.96 | 10.11 | 9.70 | 9.90 | 9.90 | - | 96,552 |
| Oct 23, 2024 | 9.86 | 9.99 | 9.75 | 9.90 | 9.90 | 0.10% | 38,359 |
| Oct 22, 2024 | 9.93 | 10.10 | 9.70 | 9.89 | 9.89 | 0.10% | 88,335 |
| Oct 21, 2024 | 9.79 | 10.01 | 9.50 | 9.88 | 9.88 | 0.92% | 84,175 |
| Oct 18, 2024 | 9.89 | 9.97 | 9.54 | 9.79 | 9.79 | -2.10% | 116,425 |
| Oct 17, 2024 | 10.09 | 10.90 | 9.81 | 10.00 | 10.00 | 0.10% | 194,872 |
| Oct 16, 2024 | 9.96 | 10.02 | 9.62 | 9.99 | 9.99 | 1.73% | 122,978 |
| Oct 15, 2024 | 9.54 | 9.98 | 9.53 | 9.82 | 9.82 | 1.66% | 99,517 |
| Oct 14, 2024 | 9.85 | 10.18 | 9.41 | 9.66 | 9.66 | -1.83% | 163,703 |
| Oct 11, 2024 | 9.15 | 10.21 | 9.12 | 9.84 | 9.84 | 4.24% | 161,854 |
| Oct 10, 2024 | 8.75 | 9.50 | 8.75 | 9.44 | 9.44 | 8.76% | 82,088 |
| Oct 9, 2024 | 8.65 | 8.93 | 8.56 | 8.68 | 8.68 | -0.23% | 86,488 |
| Oct 8, 2024 | 8.63 | 8.98 | 8.60 | 8.70 | 8.70 | 0.12% | 61,157 |
| Oct 7, 2024 | 9.09 | 9.09 | 8.45 | 8.69 | 8.69 | -3.34% | 193,717 |
| Oct 4, 2024 | 8.95 | 9.24 | 8.95 | 8.99 | 8.99 | 0.78% | 69,260 |
| Oct 3, 2024 | 8.77 | 9.09 | 8.76 | 8.92 | 8.92 | 1.36% | 101,454 |
| Oct 2, 2024 | 8.99 | 9.07 | 8.75 | 8.80 | 8.80 | -2.76% | 91,730 |
| Oct 1, 2024 | 9.10 | 9.37 | 8.87 | 9.05 | 9.05 | -1.09% | 84,256 |
| Sep 30, 2024 | 8.90 | 9.24 | 8.64 | 9.15 | 9.15 | 3.39% | 204,068 |
| Sep 27, 2024 | 8.79 | 8.91 | 8.60 | 8.85 | 8.85 | 0.57% | 106,755 |