Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
16.24
-0.90 (-5.25%)
Apr 21, 2025, 4:00 PM EDT - Market closed
Kingstone Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 16.56 | 17.26 | 16.01 | 16.12 | 16.12 | -5.95% | 256,908 |
| Apr 17, 2025 | 17.50 | 17.70 | 17.01 | 17.14 | 17.14 | -1.72% | 153,241 |
| Apr 16, 2025 | 17.11 | 18.13 | 17.08 | 17.44 | 17.44 | 1.40% | 369,646 |
| Apr 15, 2025 | 16.86 | 17.27 | 16.80 | 17.20 | 17.20 | 2.38% | 159,818 |
| Apr 14, 2025 | 17.00 | 17.43 | 16.54 | 16.80 | 16.80 | 1.20% | 250,074 |
| Apr 11, 2025 | 16.88 | 16.97 | 15.90 | 16.60 | 16.60 | 0.97% | 184,427 |
| Apr 10, 2025 | 16.23 | 16.65 | 15.64 | 16.44 | 16.44 | 0.24% | 263,056 |
| Apr 9, 2025 | 14.80 | 16.70 | 14.79 | 16.40 | 16.40 | 8.47% | 369,757 |
| Apr 8, 2025 | 16.24 | 16.33 | 14.83 | 15.12 | 15.12 | -2.07% | 223,789 |
| Apr 7, 2025 | 14.89 | 16.25 | 14.55 | 15.44 | 15.44 | -1.91% | 237,672 |
| Apr 4, 2025 | 15.60 | 16.13 | 14.95 | 15.74 | 15.74 | -7.03% | 429,709 |
| Apr 3, 2025 | 15.96 | 17.38 | 15.65 | 16.93 | 16.93 | -4.99% | 285,027 |
| Apr 2, 2025 | 15.89 | 17.82 | 15.89 | 17.82 | 17.82 | 7.54% | 436,841 |
| Apr 1, 2025 | 16.23 | 16.72 | 15.05 | 16.57 | 16.57 | -0.48% | 380,981 |
| Mar 31, 2025 | 16.50 | 16.89 | 16.03 | 16.65 | 16.65 | -2.00% | 222,364 |
| Mar 28, 2025 | 17.59 | 17.75 | 16.55 | 16.99 | 16.99 | -3.41% | 174,673 |
| Mar 27, 2025 | 16.60 | 17.77 | 16.20 | 17.59 | 17.59 | 5.52% | 338,859 |
| Mar 26, 2025 | 16.25 | 17.17 | 16.25 | 16.67 | 16.67 | 3.41% | 251,380 |
| Mar 25, 2025 | 16.50 | 16.83 | 15.85 | 16.12 | 16.12 | -1.65% | 179,229 |
| Mar 24, 2025 | 15.47 | 16.49 | 15.47 | 16.39 | 16.39 | 6.71% | 228,599 |
| Mar 21, 2025 | 15.51 | 16.01 | 15.26 | 15.36 | 15.36 | -2.97% | 190,232 |
| Mar 20, 2025 | 15.37 | 15.90 | 15.21 | 15.83 | 15.83 | 2.53% | 150,939 |
| Mar 19, 2025 | 15.22 | 15.60 | 14.93 | 15.44 | 15.44 | 2.59% | 172,419 |
| Mar 18, 2025 | 15.20 | 15.40 | 14.71 | 15.05 | 15.05 | -2.65% | 220,409 |
| Mar 17, 2025 | 16.38 | 16.44 | 14.82 | 15.46 | 15.46 | -7.04% | 452,008 |
| Mar 14, 2025 | 14.99 | 16.67 | 14.82 | 16.63 | 16.63 | 21.65% | 700,175 |
| Mar 13, 2025 | 14.37 | 14.51 | 13.45 | 13.67 | 13.67 | -4.20% | 306,104 |
| Mar 12, 2025 | 14.17 | 14.30 | 13.80 | 14.27 | 14.27 | 2.74% | 235,350 |
| Mar 11, 2025 | 13.68 | 14.15 | 13.66 | 13.89 | 13.89 | 1.24% | 165,121 |
| Mar 10, 2025 | 14.26 | 14.67 | 13.48 | 13.72 | 13.72 | -8.04% | 331,162 |
| Mar 7, 2025 | 14.96 | 15.26 | 13.30 | 14.92 | 14.92 | -1.32% | 536,142 |
| Mar 6, 2025 | 15.42 | 15.71 | 14.66 | 15.12 | 15.12 | -3.63% | 224,092 |
| Mar 5, 2025 | 15.56 | 16.03 | 15.27 | 15.69 | 15.69 | 1.03% | 219,145 |
| Mar 4, 2025 | 16.17 | 16.32 | 15.14 | 15.53 | 15.53 | -6.56% | 368,239 |
| Mar 3, 2025 | 16.42 | 17.42 | 16.14 | 16.62 | 16.62 | 3.49% | 584,985 |
| Feb 28, 2025 | 15.41 | 16.12 | 15.21 | 16.06 | 16.06 | 3.61% | 265,451 |
| Feb 27, 2025 | 15.44 | 15.85 | 15.30 | 15.50 | 15.50 | 1.51% | 173,027 |
| Feb 26, 2025 | 14.89 | 15.61 | 14.89 | 15.27 | 15.27 | 0.73% | 248,862 |
| Feb 25, 2025 | 15.62 | 15.87 | 14.45 | 15.16 | 15.16 | -5.37% | 460,195 |
| Feb 24, 2025 | 16.46 | 16.46 | 15.73 | 16.02 | 16.02 | -1.42% | 369,205 |
| 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 |