Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
14.41
+0.11 (0.77%)
At close: Oct 7, 2025, 4:00 PM EDT
14.41
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:00 PM EDT
Kingstone Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.42 | 14.57 | 14.37 | 14.52 | - | 1.54% | 37,216 |
| Oct 6, 2025 | 15.15 | 15.21 | 14.23 | 14.30 | 14.30 | -4.98% | 167,055 |
| Oct 3, 2025 | 14.79 | 15.15 | 14.79 | 15.05 | 15.05 | 1.69% | 148,848 |
| Oct 2, 2025 | 14.50 | 14.81 | 14.35 | 14.80 | 14.80 | 2.21% | 134,867 |
| Oct 1, 2025 | 14.70 | 15.05 | 14.45 | 14.48 | 14.48 | -1.50% | 272,601 |
| Sep 30, 2025 | 14.51 | 14.77 | 14.51 | 14.70 | 14.70 | 1.17% | 109,105 |
| Sep 29, 2025 | 14.92 | 14.99 | 14.53 | 14.53 | 14.53 | -2.55% | 131,868 |
| Sep 26, 2025 | 14.91 | 15.20 | 14.86 | 14.91 | 14.91 | 0.40% | 146,747 |
| Sep 25, 2025 | 14.55 | 14.90 | 14.45 | 14.85 | 14.85 | 1.64% | 119,100 |
| Sep 24, 2025 | 14.42 | 14.83 | 14.17 | 14.61 | 14.61 | 5.72% | 233,884 |
| Sep 23, 2025 | 13.99 | 14.10 | 13.79 | 13.82 | 13.82 | -0.50% | 88,141 |
| Sep 22, 2025 | 13.56 | 13.95 | 13.42 | 13.89 | 13.89 | 1.46% | 110,821 |
| Sep 19, 2025 | 13.57 | 14.00 | 13.57 | 13.69 | 13.69 | -0.29% | 231,723 |
| Sep 18, 2025 | 13.54 | 13.85 | 13.54 | 13.73 | 13.73 | 1.40% | 92,281 |
| Sep 17, 2025 | 13.60 | 13.92 | 13.53 | 13.54 | 13.54 | -0.51% | 119,683 |
| Sep 16, 2025 | 13.65 | 13.65 | 13.38 | 13.61 | 13.61 | -0.44% | 106,238 |
| Sep 15, 2025 | 13.78 | 13.91 | 13.52 | 13.67 | 13.67 | -0.73% | 83,210 |
| Sep 12, 2025 | 13.84 | 13.97 | 13.66 | 13.77 | 13.77 | -1.43% | 135,237 |
| Sep 11, 2025 | 13.40 | 14.17 | 13.34 | 13.97 | 13.97 | 4.18% | 161,283 |
| Sep 10, 2025 | 13.24 | 13.44 | 13.18 | 13.41 | 13.41 | 1.51% | 93,181 |
| Sep 9, 2025 | 13.42 | 13.42 | 13.15 | 13.21 | 13.21 | -1.12% | 82,948 |
| Sep 8, 2025 | 13.71 | 13.72 | 13.26 | 13.36 | 13.36 | -2.55% | 155,137 |
| Sep 5, 2025 | 14.49 | 14.49 | 13.58 | 13.71 | 13.71 | -5.06% | 181,222 |
| Sep 4, 2025 | 13.47 | 14.45 | 13.47 | 14.44 | 14.44 | 7.20% | 268,542 |
| Sep 3, 2025 | 13.39 | 13.66 | 13.37 | 13.47 | 13.47 | - | 157,400 |
| Sep 2, 2025 | 13.37 | 13.62 | 13.15 | 13.47 | 13.47 | 0.07% | 157,626 |
| Aug 29, 2025 | 13.75 | 13.75 | 13.35 | 13.46 | 13.46 | -1.61% | 115,481 |
| Aug 28, 2025 | 13.43 | 13.71 | 13.08 | 13.68 | 13.68 | 2.93% | 259,584 |
| Aug 27, 2025 | 13.29 | 13.79 | 13.25 | 13.29 | 13.29 | -1.85% | 248,335 |
| Aug 26, 2025 | 13.59 | 13.76 | 13.38 | 13.54 | 13.54 | -0.37% | 138,964 |
| Aug 25, 2025 | 13.80 | 14.04 | 13.52 | 13.59 | 13.59 | -1.95% | 172,927 |
| Aug 22, 2025 | 14.05 | 14.29 | 13.70 | 13.86 | 13.86 | -1.21% | 183,257 |
| Aug 21, 2025 | 13.56 | 14.15 | 13.56 | 14.03 | 14.03 | 2.71% | 165,694 |
| Aug 20, 2025 | 13.97 | 14.05 | 13.61 | 13.66 | 13.66 | -1.66% | 220,809 |
| Aug 19, 2025 | 13.85 | 14.11 | 13.74 | 13.89 | 13.89 | -0.07% | 211,545 |
| Aug 18, 2025 | 13.96 | 14.24 | 13.35 | 13.90 | 13.90 | -0.57% | 242,604 |
| Aug 15, 2025 | 15.00 | 15.38 | 13.95 | 13.98 | 13.98 | -6.49% | 388,922 |
| Aug 14, 2025 | 15.40 | 15.51 | 14.83 | 14.95 | 14.95 | -3.98% | 207,205 |
| Aug 13, 2025 | 15.84 | 15.96 | 15.37 | 15.57 | 15.57 | -1.27% | 205,239 |
| Aug 12, 2025 | 15.91 | 16.16 | 15.74 | 15.77 | 15.77 | -0.44% | 228,714 |
| Aug 11, 2025 | 15.30 | 16.07 | 15.30 | 15.84 | 15.84 | 5.11% | 216,535 |
| Aug 8, 2025 | 16.79 | 17.24 | 15.03 | 15.07 | 15.02 | -6.98% | 583,032 |
| Aug 7, 2025 | 15.41 | 16.38 | 15.07 | 16.20 | 16.15 | 5.33% | 467,663 |
| Aug 6, 2025 | 15.80 | 15.80 | 15.16 | 15.38 | 15.33 | -2.41% | 174,645 |
| Aug 5, 2025 | 15.94 | 15.94 | 15.53 | 15.76 | 15.71 | -0.51% | 136,678 |
| Aug 4, 2025 | 15.56 | 15.90 | 15.45 | 15.84 | 15.79 | 2.79% | 305,030 |
| Aug 1, 2025 | 16.22 | 16.24 | 15.40 | 15.41 | 15.36 | -5.98% | 317,879 |
| Jul 31, 2025 | 15.78 | 16.58 | 15.78 | 16.39 | 16.34 | 3.80% | 205,270 |
| Jul 30, 2025 | 15.94 | 16.08 | 15.60 | 15.79 | 15.74 | -1.07% | 176,484 |
| Jul 29, 2025 | 15.99 | 16.45 | 15.86 | 15.96 | 15.91 | 0.13% | 187,071 |