Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
15.54
-0.36 (-2.26%)
Feb 23, 2026, 11:44 AM EST - Market open

Kingstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202615.8715.9615.6015.9015.900.38%64,124
Feb 19, 202615.6716.0015.6115.8415.841.02%61,195
Feb 18, 202616.0316.0915.6215.6815.68-2.24%101,167
Feb 17, 202615.8316.0915.7816.0416.042.10%66,321
Feb 13, 202616.1616.1615.3915.7115.71-2.36%70,161
Feb 12, 202616.2216.3615.9416.0916.09-121,210
Feb 11, 202616.2516.3115.9616.0916.09-0.92%114,023
Feb 10, 202615.8716.5015.8716.2416.192.14%82,281
Feb 9, 202615.9616.1715.8215.9015.85-0.93%146,079
Feb 6, 202616.2016.3815.8016.0516.00-0.50%156,954
Feb 5, 202616.5116.5715.9116.1316.08-2.77%152,838
Feb 4, 202616.2117.3916.2116.5916.549.36%533,006
Feb 3, 202615.5015.6514.8615.1715.12-2.32%92,715
Feb 2, 202615.2415.7015.1615.5315.480.52%110,209
Jan 30, 202615.0715.4914.9115.4515.401.44%99,248
Jan 29, 202614.9915.2414.9115.2315.181.80%104,875
Jan 28, 202615.0715.2114.9314.9614.91-1.12%126,536
Jan 27, 202615.3115.3114.8315.1315.08-1.18%238,881
Jan 26, 202615.2915.5915.1415.3115.260.13%128,397
Jan 23, 202615.4115.6715.0915.2915.24-1.10%174,057
Jan 22, 202616.0316.2215.3515.4615.41-3.44%141,419
Jan 21, 202615.7716.1015.4616.0115.961.59%147,390
Jan 20, 202615.4516.2615.4115.7615.710.77%244,509
Jan 16, 202615.8715.8915.4515.6415.59-1.70%197,009
Jan 15, 202615.8816.0915.8015.9115.860.25%106,277
Jan 14, 202616.3216.6215.7015.8715.82-2.76%237,426
Jan 13, 202617.1817.2016.2016.3216.27-4.51%224,776
Jan 12, 202617.0517.4516.9417.0917.04-0.98%121,354
Jan 9, 202617.3517.4917.1917.2617.21-0.17%70,622
Jan 8, 202616.7917.5616.7917.2917.242.67%136,292
Jan 7, 202616.5116.8416.2516.8416.791.51%93,833
Jan 6, 202616.5216.7515.8916.5916.54-0.30%228,336
Jan 5, 202616.2716.9716.0916.6416.592.34%128,729
Jan 2, 202616.7516.9616.1516.2616.21-3.39%155,415
Dec 31, 202516.9816.9816.5216.8316.78-1.29%109,717
Dec 30, 202517.1717.2416.9017.0517.00-0.23%93,558
Dec 29, 202517.2817.4817.0517.0917.04-1.27%112,768
Dec 26, 202517.3417.5517.2617.3117.26-0.40%133,870
Dec 24, 202517.4617.6617.3117.3817.33-0.52%68,637
Dec 23, 202517.3117.8917.3117.4717.420.52%140,856
Dec 22, 202516.9117.5016.6617.3817.332.60%182,315
Dec 19, 202516.9317.0516.8516.9416.890.77%147,634
Dec 18, 202516.3816.8616.2516.8116.763.19%124,845
Dec 17, 202516.3216.6116.0616.2916.24-0.43%132,683
Dec 16, 202516.1916.5016.0416.3616.311.18%105,883
Dec 15, 202516.0816.4715.9116.1716.121.25%154,164
Dec 12, 202515.9016.1315.8015.9715.921.78%169,706
Dec 11, 202515.3115.9615.2915.6915.642.48%219,380
Dec 10, 202514.9215.3714.8615.3115.262.27%157,338
Dec 9, 202515.0315.1814.9614.9714.92-0.33%80,662