Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
8.80
-0.14 (-1.57%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 9.04 | 9.04 | 8.75 | 8.80 | 8.80 | -1.57% | 90,289 |
| Sep 25, 2024 | 9.21 | 9.27 | 8.80 | 8.94 | 8.94 | -3.04% | 96,384 |
| Sep 24, 2024 | 9.66 | 9.68 | 9.12 | 9.22 | 9.22 | -4.65% | 121,059 |
| Sep 23, 2024 | 9.60 | 9.80 | 9.24 | 9.67 | 9.67 | 0.94% | 131,963 |
| Sep 20, 2024 | 8.99 | 9.76 | 8.36 | 9.58 | 9.58 | 6.56% | 307,642 |
| Sep 19, 2024 | 9.59 | 9.63 | 8.94 | 8.99 | 8.99 | -3.02% | 373,616 |
| Sep 18, 2024 | 9.30 | 9.50 | 9.03 | 9.27 | 9.27 | 0.54% | 193,550 |
| Sep 17, 2024 | 9.60 | 10.35 | 8.93 | 9.22 | 9.22 | -3.25% | 373,646 |
| Sep 16, 2024 | 9.39 | 9.63 | 8.88 | 9.53 | 9.53 | 3.14% | 312,246 |
| Sep 13, 2024 | 9.26 | 9.62 | 9.08 | 9.24 | 9.24 | 0.54% | 111,720 |
| Sep 12, 2024 | 9.43 | 9.50 | 9.01 | 9.19 | 9.19 | -1.18% | 77,275 |
| Sep 11, 2024 | 8.98 | 9.65 | 8.81 | 9.30 | 9.30 | 3.79% | 102,838 |
| Sep 10, 2024 | 8.92 | 9.07 | 8.25 | 8.96 | 8.96 | 0.34% | 533,866 |
| Sep 9, 2024 | 8.69 | 9.24 | 8.50 | 8.93 | 8.93 | -1.11% | 213,981 |
| Sep 6, 2024 | 9.42 | 9.49 | 8.70 | 9.03 | 9.03 | -4.14% | 164,883 |
| Sep 5, 2024 | 9.17 | 9.60 | 8.88 | 9.42 | 9.42 | 3.29% | 163,842 |
| Sep 4, 2024 | 9.00 | 9.27 | 8.86 | 9.12 | 9.12 | 0.88% | 108,461 |
| Sep 3, 2024 | 8.84 | 9.67 | 8.81 | 9.04 | 9.04 | 3.67% | 244,082 |
| Aug 30, 2024 | 8.62 | 8.95 | 8.39 | 8.72 | 8.72 | 0.35% | 131,123 |
| Aug 29, 2024 | 9.48 | 9.48 | 8.63 | 8.69 | 8.69 | -8.43% | 169,008 |
| Aug 28, 2024 | 9.20 | 9.72 | 8.86 | 9.49 | 9.49 | 2.04% | 219,694 |
| Aug 27, 2024 | 9.58 | 9.82 | 8.80 | 9.30 | 9.30 | -3.12% | 207,544 |
| Aug 26, 2024 | 9.59 | 10.05 | 9.50 | 9.60 | 9.60 | 2.56% | 262,719 |
| Aug 23, 2024 | 8.41 | 9.51 | 8.11 | 9.36 | 9.36 | 10.90% | 499,349 |
| Aug 22, 2024 | 9.81 | 10.00 | 8.22 | 8.44 | 8.44 | -15.60% | 718,085 |
| Aug 21, 2024 | 11.35 | 11.41 | 9.65 | 10.00 | 10.00 | -12.82% | 281,767 |
| Aug 20, 2024 | 11.80 | 11.82 | 10.11 | 11.47 | 11.47 | -3.78% | 210,538 |
| Aug 19, 2024 | 10.71 | 12.41 | 10.51 | 11.92 | 11.92 | 17.90% | 515,848 |
| Aug 16, 2024 | 9.22 | 10.61 | 9.22 | 10.11 | 10.11 | 10.13% | 293,235 |
| Aug 15, 2024 | 8.65 | 9.18 | 8.29 | 9.18 | 9.18 | 10.20% | 128,143 |
| Aug 14, 2024 | 8.50 | 8.78 | 8.02 | 8.33 | 8.33 | -0.60% | 63,930 |
| Aug 13, 2024 | 8.25 | 8.69 | 7.60 | 8.38 | 8.38 | 11.73% | 230,697 |
| Aug 12, 2024 | 7.46 | 8.10 | 7.13 | 7.50 | 7.50 | 2.04% | 179,785 |
| Aug 9, 2024 | 7.14 | 7.49 | 7.14 | 7.35 | 7.35 | 3.81% | 56,003 |
| Aug 8, 2024 | 7.68 | 7.69 | 6.93 | 7.08 | 7.08 | -6.60% | 99,769 |
| Aug 7, 2024 | 7.45 | 7.93 | 7.37 | 7.58 | 7.58 | 3.13% | 84,841 |
| Aug 6, 2024 | 6.87 | 8.12 | 6.86 | 7.35 | 7.35 | 7.77% | 160,023 |
| Aug 5, 2024 | 6.43 | 7.27 | 6.27 | 6.82 | 6.82 | 1.04% | 146,167 |
| Aug 2, 2024 | 6.54 | 7.01 | 6.26 | 6.75 | 6.75 | 1.50% | 83,454 |
| Aug 1, 2024 | 7.03 | 7.03 | 6.49 | 6.65 | 6.65 | -5.81% | 56,384 |
| Jul 31, 2024 | 7.60 | 7.72 | 6.90 | 7.06 | 7.06 | -5.36% | 108,879 |
| Jul 30, 2024 | 7.29 | 7.90 | 7.29 | 7.46 | 7.46 | 6.27% | 94,381 |
| Jul 29, 2024 | 7.24 | 7.98 | 6.69 | 7.02 | 7.02 | 7.50% | 240,127 |
| Jul 26, 2024 | 6.37 | 6.80 | 6.27 | 6.53 | 6.53 | 3.32% | 47,349 |
| Jul 25, 2024 | 6.19 | 6.49 | 6.02 | 6.32 | 6.32 | 2.76% | 35,768 |
| Jul 24, 2024 | 6.32 | 6.54 | 5.92 | 6.15 | 6.15 | -2.84% | 45,057 |
| Jul 23, 2024 | 5.98 | 6.37 | 5.69 | 6.33 | 6.33 | 7.84% | 81,521 |
| Jul 22, 2024 | 5.20 | 6.06 | 5.20 | 5.87 | 5.87 | 21.28% | 212,232 |
| Jul 19, 2024 | 4.82 | 5.00 | 4.82 | 4.84 | 4.84 | -1.22% | 15,615 |
| Jul 18, 2024 | 4.94 | 5.07 | 4.79 | 4.90 | 4.90 | -1.01% | 27,875 |
| Jul 17, 2024 | 4.85 | 4.97 | 4.82 | 4.95 | 4.95 | 2.06% | 35,994 |
| Jul 16, 2024 | 4.95 | 4.95 | 4.78 | 4.85 | 4.85 | 1.46% | 33,269 |
| Jul 15, 2024 | 4.74 | 4.94 | 4.72 | 4.78 | 4.78 | -1.24% | 42,774 |
| Jul 12, 2024 | 4.73 | 4.93 | 4.73 | 4.84 | 4.84 | 1.04% | 42,694 |
| Jul 11, 2024 | 4.87 | 4.93 | 4.74 | 4.79 | 4.79 | -1.24% | 60,966 |
| Jul 10, 2024 | 4.89 | 4.99 | 4.65 | 4.85 | 4.85 | -0.21% | 49,800 |
| Jul 9, 2024 | 4.93 | 4.98 | 4.86 | 4.86 | 4.86 | - | 12,212 |
| Jul 8, 2024 | 4.93 | 5.00 | 4.86 | 4.86 | 4.86 | -0.41% | 12,547 |
| Jul 5, 2024 | 4.84 | 4.88 | 4.76 | 4.88 | 4.88 | 0.62% | 11,838 |
| Jul 3, 2024 | 5.00 | 5.00 | 4.82 | 4.85 | 4.85 | -0.82% | 7,388 |
| Jul 2, 2024 | 5.00 | 5.09 | 4.89 | 4.89 | 4.89 | -2.20% | 14,418 |
| Jul 1, 2024 | 4.87 | 5.10 | 4.87 | 5.00 | 5.00 | - | 27,752 |
| Jun 28, 2024 | 4.95 | 5.08 | 4.90 | 5.00 | 5.00 | 1.42% | 46,554 |
| Jun 27, 2024 | 4.96 | 4.99 | 4.91 | 4.93 | 4.93 | -0.20% | 9,354 |
| Jun 26, 2024 | 5.00 | 5.00 | 4.85 | 4.94 | 4.94 | -0.80% | 10,310 |
| Jun 25, 2024 | 4.89 | 5.02 | 4.84 | 4.98 | 4.98 | -0.20% | 16,853 |
| Jun 24, 2024 | 5.00 | 5.00 | 4.93 | 4.99 | 4.99 | -0.20% | 8,317 |
| Jun 21, 2024 | 4.99 | 5.05 | 4.90 | 5.00 | 5.00 | 0.20% | 38,389 |
| Jun 20, 2024 | 4.65 | 5.04 | 4.65 | 4.99 | 4.99 | 6.17% | 38,472 |
| Jun 18, 2024 | 4.77 | 4.91 | 4.70 | 4.70 | 4.70 | -2.89% | 19,696 |
| Jun 17, 2024 | 4.88 | 4.90 | 4.70 | 4.84 | 4.84 | 0.62% | 19,006 |
| Jun 14, 2024 | 4.69 | 4.84 | 4.68 | 4.81 | 4.81 | 1.26% | 29,165 |
| Jun 13, 2024 | 4.89 | 4.89 | 4.65 | 4.75 | 4.75 | -1.66% | 20,437 |
| Jun 12, 2024 | 4.85 | 4.99 | 4.79 | 4.83 | 4.83 | -0.21% | 77,982 |
| Jun 11, 2024 | 4.85 | 4.85 | 4.76 | 4.84 | 4.84 | -0.21% | 16,492 |
| Jun 10, 2024 | 4.84 | 4.85 | 4.80 | 4.85 | 4.85 | 1.04% | 22,582 |
| Jun 7, 2024 | 4.93 | 4.93 | 4.72 | 4.80 | 4.80 | - | 16,312 |
| Jun 6, 2024 | 4.79 | 4.85 | 4.71 | 4.80 | 4.80 | 0.21% | 19,202 |
| Jun 5, 2024 | 4.73 | 5.03 | 4.65 | 4.79 | 4.79 | 2.35% | 20,624 |
| Jun 4, 2024 | 4.76 | 4.80 | 4.64 | 4.68 | 4.68 | -3.31% | 27,160 |
| Jun 3, 2024 | 4.78 | 4.92 | 4.68 | 4.84 | 4.84 | 0.41% | 19,770 |
| May 31, 2024 | 4.87 | 4.95 | 4.55 | 4.82 | 4.82 | -1.83% | 14,233 |
| May 30, 2024 | 4.92 | 4.97 | 4.91 | 4.91 | 4.91 | -0.81% | 7,754 |
| May 29, 2024 | 4.70 | 5.05 | 4.70 | 4.95 | 4.95 | 3.13% | 16,078 |
| May 28, 2024 | 4.96 | 5.09 | 4.72 | 4.80 | 4.80 | -5.14% | 31,285 |
| May 24, 2024 | 5.10 | 5.23 | 4.98 | 5.06 | 5.06 | -0.59% | 24,132 |
| May 23, 2024 | 4.87 | 5.17 | 4.87 | 5.09 | 5.09 | 4.95% | 15,853 |
| May 22, 2024 | 5.00 | 5.16 | 4.85 | 4.85 | 4.85 | -3.77% | 22,048 |
| May 21, 2024 | 4.82 | 5.04 | 4.68 | 5.04 | 5.04 | 3.92% | 49,983 |
| May 20, 2024 | 4.66 | 4.85 | 4.61 | 4.85 | 4.85 | 4.08% | 55,085 |
| May 17, 2024 | 4.62 | 4.72 | 4.59 | 4.66 | 4.66 | 0.22% | 35,425 |
| May 16, 2024 | 4.48 | 4.74 | 4.48 | 4.65 | 4.65 | 4.03% | 70,923 |
| May 15, 2024 | 4.60 | 4.67 | 4.43 | 4.47 | 4.47 | -2.83% | 21,035 |
| May 14, 2024 | 4.76 | 4.76 | 4.47 | 4.60 | 4.60 | 14.71% | 73,111 |
| May 13, 2024 | 4.19 | 4.19 | 4.01 | 4.01 | 4.01 | -0.99% | 39,229 |
| May 10, 2024 | 4.01 | 4.10 | 4.01 | 4.05 | 4.05 | 0.25% | 19,256 |
| May 9, 2024 | 4.02 | 4.13 | 4.01 | 4.04 | 4.04 | -1.22% | 10,415 |
| May 8, 2024 | 4.05 | 4.32 | 4.01 | 4.09 | 4.09 | 2.00% | 21,371 |
| May 7, 2024 | 4.15 | 4.17 | 4.01 | 4.01 | 4.01 | -2.20% | 21,583 |
| May 6, 2024 | 4.23 | 4.24 | 4.10 | 4.10 | 4.10 | -3.07% | 29,556 |