Kingstone Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	15.18	15.47	15.15	15.20	15.20	0.60%	73,599
Mar 12, 2026	14.91	15.17	14.75	15.11	15.11	-0.07%	80,700
Mar 11, 2026	15.11	15.33	14.94	15.12	15.12	-0.26%	110,691
Mar 10, 2026	15.27	15.57	14.97	15.16	15.16	-1.37%	98,240
Mar 9, 2026	15.31	15.50	14.57	15.37	15.37	-1.35%	178,802
Mar 6, 2026	16.59	16.75	15.36	15.58	15.58	-3.95%	240,236
Mar 5, 2026	16.37	16.60	16.15	16.22	16.22	-1.70%	72,023
Mar 4, 2026	16.37	16.71	16.20	16.50	16.50	0.86%	68,939
Mar 3, 2026	16.27	16.52	16.00	16.36	16.36	-1.03%	75,807
Mar 2, 2026	16.38	16.59	16.11	16.53	16.53	0.30%	91,442
Feb 27, 2026	16.69	16.69	16.38	16.48	16.48	-1.96%	60,061
Feb 26, 2026	16.71	16.86	16.40	16.81	16.81	0.96%	53,151
Feb 25, 2026	16.31	16.78	16.31	16.65	16.65	2.08%	79,048
Feb 24, 2026	15.74	16.34	15.74	16.31	16.31	3.62%	147,485
Feb 23, 2026	15.87	16.00	15.40	15.74	15.74	-1.01%	194,200
Feb 20, 2026	15.87	15.96	15.60	15.90	15.90	0.38%	64,124
Feb 19, 2026	15.67	16.00	15.61	15.84	15.84	1.02%	61,195
Feb 18, 2026	16.03	16.09	15.62	15.68	15.68	-2.24%	101,167
Feb 17, 2026	15.83	16.09	15.78	16.04	16.04	2.10%	66,321
Feb 13, 2026	16.16	16.16	15.39	15.71	15.71	-2.36%	70,161
Feb 12, 2026	16.22	16.36	15.94	16.09	16.09	-	121,210
Feb 11, 2026	16.25	16.31	15.96	16.09	16.09	-0.92%	114,023
Feb 10, 2026	15.87	16.50	15.87	16.24	16.19	2.14%	82,281
Feb 9, 2026	15.96	16.17	15.82	15.90	15.85	-0.93%	146,079
Feb 6, 2026	16.20	16.38	15.80	16.05	16.00	-0.50%	156,954
Feb 5, 2026	16.51	16.57	15.91	16.13	16.08	-2.77%	152,838
Feb 4, 2026	16.21	17.39	16.21	16.59	16.54	9.36%	533,006
Feb 3, 2026	15.50	15.65	14.86	15.17	15.12	-2.32%	92,715
Feb 2, 2026	15.24	15.70	15.16	15.53	15.48	0.52%	110,209
Jan 30, 2026	15.07	15.49	14.91	15.45	15.40	1.44%	99,248
Jan 29, 2026	14.99	15.24	14.91	15.23	15.18	1.80%	104,875
Jan 28, 2026	15.07	15.21	14.93	14.96	14.91	-1.12%	126,536
Jan 27, 2026	15.31	15.31	14.83	15.13	15.08	-1.18%	238,881
Jan 26, 2026	15.29	15.59	15.14	15.31	15.26	0.13%	128,397
Jan 23, 2026	15.41	15.67	15.09	15.29	15.24	-1.10%	174,057
Jan 22, 2026	16.03	16.22	15.35	15.46	15.41	-3.44%	141,419
Jan 21, 2026	15.77	16.10	15.46	16.01	15.96	1.59%	147,390
Jan 20, 2026	15.45	16.26	15.41	15.76	15.71	0.77%	244,509
Jan 16, 2026	15.87	15.89	15.45	15.64	15.59	-1.70%	197,009
Jan 15, 2026	15.88	16.09	15.80	15.91	15.86	0.25%	106,277
Jan 14, 2026	16.32	16.62	15.70	15.87	15.82	-2.76%	237,426
Jan 13, 2026	17.18	17.20	16.20	16.32	16.27	-4.51%	224,776
Jan 12, 2026	17.05	17.45	16.94	17.09	17.04	-0.98%	121,354
Jan 9, 2026	17.35	17.49	17.19	17.26	17.21	-0.17%	70,622
Jan 8, 2026	16.79	17.56	16.79	17.29	17.24	2.67%	136,292
Jan 7, 2026	16.51	16.84	16.25	16.84	16.79	1.51%	93,833
Jan 6, 2026	16.52	16.75	15.89	16.59	16.54	-0.30%	228,336
Jan 5, 2026	16.27	16.97	16.09	16.64	16.59	2.34%	128,729
Jan 2, 2026	16.75	16.96	16.15	16.26	16.21	-3.39%	155,415
Dec 31, 2025	16.98	16.98	16.52	16.83	16.78	-1.29%	109,717