Skip to main content
Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
17.70
+1.22 (7.40%)
At close: Dec 20, 2024, 4:00 PM
17.72
+0.02 (0.11%)
After-hours: Dec 20, 2024, 6:05 PM EST

Kingstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.9918.0816.2617.7017.707.40%626,311
Dec 19, 202415.7016.9815.5116.4816.488.07%350,909
Dec 18, 202416.1016.6215.1515.2515.25-4.45%311,900
Dec 17, 202416.7916.7915.0615.9615.96-3.97%269,918
Dec 16, 202416.0316.8315.7516.6216.624.14%356,400
Dec 13, 202415.2616.5015.2615.9615.965.63%326,815
Dec 12, 202415.4915.7214.9015.1115.11-2.89%165,446
Dec 11, 202415.3815.8314.8715.5615.561.17%211,843
Dec 10, 202415.6015.8315.0515.3815.38-1.41%332,928
Dec 9, 202416.7516.7515.5715.6015.60-5.11%329,700
Dec 6, 202417.0517.7715.9216.4416.44-2.84%523,300
Dec 5, 202416.9617.7016.6916.9216.921.93%409,014
Dec 4, 202416.2616.7915.6516.6016.602.09%362,944
Dec 3, 202416.1217.2115.7916.2616.263.44%519,826
Dec 2, 202417.2017.2015.0015.7215.72-6.15%755,425
Nov 29, 202416.8316.9816.1016.7516.755.02%367,800
Nov 27, 202416.1816.5014.8915.9515.95-0.06%497,201
Nov 26, 202415.2916.3215.0515.9615.966.26%490,900
Nov 25, 202415.6715.6714.6315.0215.02-0.86%398,581
Nov 22, 202414.4415.8214.1015.1515.159.54%773,079
Nov 21, 202414.0014.1313.3713.8313.83-0.50%294,404
Nov 20, 202413.7414.2513.0913.9013.904.59%541,338
Nov 19, 202412.5713.5411.6513.2913.293.42%621,702
Nov 18, 202411.4013.4511.2012.8512.8517.35%954,420
Nov 15, 202410.7211.1910.5210.9510.951.39%162,223
Nov 14, 202411.9811.9810.6110.8010.80-9.40%284,986
Nov 13, 202412.0512.2011.2511.9211.92-0.25%249,636
Nov 12, 202412.2012.8111.8111.9511.95-2.85%139,043
Nov 11, 202411.7512.4911.4112.3012.306.13%178,984
Nov 8, 202411.1011.9410.8411.5911.595.17%179,482
Nov 7, 202411.2711.2710.4511.0211.02-2.99%206,600
Nov 6, 202411.1111.4611.0011.3611.364.41%128,550
Nov 5, 202411.1311.3510.6810.8810.88-1.72%118,700
Nov 4, 202410.4511.3610.2911.0711.076.14%234,800
Nov 1, 202410.6210.6210.2610.4310.43-1.79%104,103
Oct 31, 202410.4810.979.9410.6210.622.81%256,116
Oct 30, 202410.2110.739.9310.3310.333.40%356,623
Oct 29, 202410.1210.669.939.999.992.67%490,700
Oct 28, 20249.899.949.619.739.73-0.51%107,802
Oct 25, 20249.959.959.759.789.78-1.21%60,341
Oct 24, 20249.9610.119.709.909.90-96,600
Oct 23, 20249.869.999.759.909.900.10%38,359
Oct 22, 20249.9310.109.709.899.890.10%88,335
Oct 21, 20249.7910.019.509.889.880.92%84,200
Oct 18, 20249.899.979.549.799.79-2.10%116,425
Oct 17, 202410.0910.909.8110.0010.000.10%194,900
Oct 16, 20249.9610.029.629.999.991.73%122,978
Oct 15, 20249.549.989.539.829.821.66%99,517
Oct 14, 20249.8510.189.419.669.66-1.83%163,703
Oct 11, 20249.1510.219.129.849.844.24%161,900
Oct 10, 20248.759.508.759.449.448.76%82,100
Oct 9, 20248.658.938.568.688.68-0.23%86,500
Oct 8, 20248.638.988.608.708.700.12%61,200
Oct 7, 20249.099.098.458.698.69-3.34%193,717
Oct 4, 20248.959.248.958.998.990.78%69,300
Oct 3, 20248.779.098.768.928.921.36%101,500
Oct 2, 20248.999.078.758.808.80-2.76%91,730
Oct 1, 20249.109.378.879.059.05-1.09%84,300
Sep 30, 20248.909.248.649.159.153.39%204,100
Sep 27, 20248.798.918.608.858.850.57%106,800
Sep 26, 20249.049.048.758.808.80-1.57%90,364
Sep 25, 20249.219.278.808.948.94-3.04%96,400
Sep 24, 20249.669.689.129.229.22-4.65%121,100
Sep 23, 20249.609.809.249.679.670.94%132,000
Sep 20, 20248.999.768.369.589.586.56%307,642
Sep 19, 20249.599.638.948.998.99-3.02%373,616
Sep 18, 20249.309.509.039.279.270.54%193,600
Sep 17, 20249.6010.358.939.229.22-3.25%373,646
Sep 16, 20249.399.638.889.539.533.14%312,246
Sep 13, 20249.269.629.089.249.240.54%111,720
Sep 12, 20249.439.509.019.199.19-1.18%77,300
Sep 11, 20248.989.658.819.309.303.79%102,838
Sep 10, 20248.929.078.258.968.960.34%533,866
Sep 9, 20248.699.248.508.938.93-1.11%214,000
Sep 6, 20249.429.498.709.039.03-4.14%164,900
Sep 5, 20249.179.608.889.429.423.29%163,842
Sep 4, 20249.009.278.869.129.120.88%108,500
Sep 3, 20248.849.678.819.049.043.67%244,100
Aug 30, 20248.628.958.398.728.720.35%131,123
Aug 29, 20249.489.488.638.698.69-8.43%169,008
Aug 28, 20249.209.728.869.499.492.04%219,700
Aug 27, 20249.589.828.809.309.30-3.12%207,544
Aug 26, 20249.5910.059.509.609.602.56%262,719
Aug 23, 20248.419.518.119.369.3610.90%499,349
Aug 22, 20249.8110.008.228.448.44-15.60%718,100
Aug 21, 202411.3511.419.6510.0010.00-12.82%281,800
Aug 20, 202411.8011.8210.1111.4711.47-3.78%210,538
Aug 19, 202410.7112.4110.5111.9211.9217.90%515,848
Aug 16, 20249.2210.619.2210.1110.1110.13%293,235
Aug 15, 20248.659.188.299.189.1810.20%128,143
Aug 14, 20248.508.788.028.338.33-0.60%63,930
Aug 13, 20248.258.697.608.388.3811.73%230,700
Aug 12, 20247.468.107.137.507.502.04%179,785
Aug 9, 20247.147.497.147.357.353.81%56,003
Aug 8, 20247.687.696.937.087.08-6.60%99,800
Aug 7, 20247.457.937.377.587.583.13%84,841
Aug 6, 20246.878.126.867.357.357.77%160,023
Aug 5, 20246.437.276.276.826.821.04%146,200
Aug 2, 20246.547.016.266.756.751.50%83,500
Aug 1, 20247.037.036.496.656.65-5.81%56,400