Skip to main content
Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
17.97
-3.70 (-17.07%)
At close: May 12, 2025, 4:00 PM
18.11
+0.14 (0.78%)
After-hours: May 12, 2025, 7:43 PM EDT

Kingstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202522.0022.4017.5217.9717.97-17.07%1,356,710
May 9, 202518.9022.2018.9021.6721.6719.13%1,175,679
May 8, 202518.4518.7318.0718.1918.190.22%287,090
May 7, 202518.7818.8617.8818.1518.15-2.52%218,462
May 6, 202518.1718.8817.8318.6218.621.64%405,613
May 5, 202517.8318.6017.3818.3218.322.52%343,868
May 2, 202517.6718.0617.2617.8717.871.19%218,845
May 1, 202517.4117.8316.6017.6617.663.88%396,810
Apr 30, 202519.5719.8916.8417.0017.00-15.51%1,054,045
Apr 29, 202518.4920.1617.9920.1220.129.83%1,199,413
Apr 28, 202518.5218.6717.5518.3218.32-0.87%260,576
Apr 25, 202518.5018.6017.6918.4818.480.16%209,297
Apr 24, 202517.6518.6517.4818.4518.454.59%402,165
Apr 23, 202517.9417.9917.4117.6417.642.32%178,170
Apr 22, 202516.2717.3416.2717.2417.246.95%202,242
Apr 21, 202516.5617.2616.0116.1216.12-5.95%256,908
Apr 17, 202517.5017.7017.0117.1417.14-1.72%153,241
Apr 16, 202517.1118.1317.0817.4417.441.40%369,646
Apr 15, 202516.8617.2716.8017.2017.202.38%159,818
Apr 14, 202517.0017.4316.5416.8016.801.20%250,074
Apr 11, 202516.8816.9715.9016.6016.600.97%184,427
Apr 10, 202516.2316.6515.6416.4416.440.24%263,056
Apr 9, 202514.8016.7014.7916.4016.408.47%369,757
Apr 8, 202516.2416.3314.8315.1215.12-2.07%223,789
Apr 7, 202514.8916.2514.5515.4415.44-1.91%237,672
Apr 4, 202515.6016.1314.9515.7415.74-7.03%429,709
Apr 3, 202515.9617.3815.6516.9316.93-4.99%285,027
Apr 2, 202515.8917.8215.8917.8217.827.54%436,841
Apr 1, 202516.2316.7215.0516.5716.57-0.48%380,981
Mar 31, 202516.5016.8916.0316.6516.65-2.00%222,364
Mar 28, 202517.5917.7516.5516.9916.99-3.41%174,673
Mar 27, 202516.6017.7716.2017.5917.595.52%338,859
Mar 26, 202516.2517.1716.2516.6716.673.41%251,380
Mar 25, 202516.5016.8315.8516.1216.12-1.65%179,229
Mar 24, 202515.4716.4915.4716.3916.396.71%228,599
Mar 21, 202515.5116.0115.2615.3615.36-2.97%190,232
Mar 20, 202515.3715.9015.2115.8315.832.53%150,939
Mar 19, 202515.2215.6014.9315.4415.442.59%172,419
Mar 18, 202515.2015.4014.7115.0515.05-2.65%220,409
Mar 17, 202516.3816.4414.8215.4615.46-7.04%452,008
Mar 14, 202514.9916.6714.8216.6316.6321.65%700,175
Mar 13, 202514.3714.5113.4513.6713.67-4.20%306,104
Mar 12, 202514.1714.3013.8014.2714.272.74%235,350
Mar 11, 202513.6814.1513.6613.8913.891.24%165,121
Mar 10, 202514.2614.6713.4813.7213.72-8.04%331,162
Mar 7, 202514.9615.2613.3014.9214.92-1.32%536,142
Mar 6, 202515.4215.7114.6615.1215.12-3.63%224,092
Mar 5, 202515.5616.0315.2715.6915.691.03%219,145
Mar 4, 202516.1716.3215.1415.5315.53-6.56%368,239
Mar 3, 202516.4217.4216.1416.6216.623.49%584,985