Kingstone Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	14.37	14.70	14.37	14.58	14.58	0.90%	84,421
Oct 30, 2025	14.48	14.69	14.40	14.45	14.45	-0.48%	63,927
Oct 29, 2025	14.51	14.77	14.45	14.52	14.52	0.07%	127,456
Oct 28, 2025	14.99	14.99	14.51	14.51	14.51	-3.20%	107,631
Oct 27, 2025	15.11	15.50	14.77	14.99	14.99	-1.45%	205,148
Oct 24, 2025	15.30	15.65	15.17	15.21	15.21	-0.59%	129,755
Oct 23, 2025	14.88	15.47	14.88	15.30	15.30	2.82%	106,082
Oct 22, 2025	14.90	14.96	14.57	14.88	14.88	-0.27%	180,104
Oct 21, 2025	14.89	15.25	14.82	14.92	14.92	0.24%	152,008
Oct 20, 2025	14.73	15.06	14.54	14.89	14.89	2.87%	143,704
Oct 17, 2025	14.51	14.97	14.24	14.47	14.47	-0.82%	118,661
Oct 16, 2025	14.65	14.84	14.33	14.59	14.59	-1.22%	99,920
Oct 15, 2025	14.99	15.09	14.58	14.77	14.77	-1.40%	93,217
Oct 14, 2025	14.57	15.19	14.45	14.98	14.98	2.96%	128,164
Oct 13, 2025	14.37	14.63	14.22	14.55	14.55	1.46%	104,436
Oct 10, 2025	14.70	14.72	14.28	14.34	14.34	-1.71%	114,929
Oct 9, 2025	14.72	14.72	14.35	14.59	14.59	-1.08%	137,593
Oct 8, 2025	14.56	14.90	14.38	14.75	14.75	2.36%	147,973
Oct 7, 2025	14.42	14.57	14.33	14.41	14.41	0.77%	117,832
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