Skip to main content
Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
14.99
-0.27 (-1.77%)
Jun 5, 2025, 4:00 PM - Market closed

Kingstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202515.1915.4314.9214.9914.99-1.77%324,402
Jun 4, 202515.7315.8515.1715.2615.26-2.99%313,593
Jun 3, 202516.0316.1215.6415.7315.73-1.93%232,466
Jun 2, 202516.2016.5315.9316.0416.04-1.60%204,503
May 30, 202515.8616.3815.6716.3016.301.81%249,352
May 29, 202516.3316.3915.8516.0116.01-2.56%270,110
May 28, 202516.9916.9916.1816.4316.43-0.79%334,214
May 27, 202517.1117.5416.3516.5616.56-2.19%437,698
May 23, 202516.0017.2216.0016.9316.938.32%520,301
May 22, 202515.9016.0615.6315.6315.63-2.07%278,118
May 21, 202516.1216.5015.7315.9615.96-1.54%408,597
May 20, 202516.8116.8116.1116.2116.21-3.97%289,252
May 19, 202517.0517.2816.4516.8816.88-2.54%328,606
May 16, 202517.1917.7217.1717.3217.320.70%203,836
May 15, 202517.4817.7217.0517.2017.20-1.38%247,823
May 14, 202517.4917.6316.8417.4417.44-0.80%435,117
May 13, 202518.2618.5017.3017.5817.58-2.17%554,213
May 12, 202522.0022.4017.5217.9717.97-17.07%1,361,267
May 9, 202518.9022.2018.9021.6721.6719.13%1,175,679
May 8, 202518.4518.7318.0718.1918.190.22%287,090
May 7, 202518.7818.8617.8818.1518.15-2.52%218,462
May 6, 202518.1718.8817.8318.6218.621.64%405,613
May 5, 202517.8318.6017.3818.3218.322.52%343,868
May 2, 202517.6718.0617.2617.8717.871.19%218,845
May 1, 202517.4117.8316.6017.6617.663.88%396,810
Apr 30, 202519.5719.8916.8417.0017.00-15.51%1,054,045
Apr 29, 202518.4920.1617.9920.1220.129.83%1,199,413
Apr 28, 202518.5218.6717.5518.3218.32-0.87%260,576
Apr 25, 202518.5018.6017.6918.4818.480.16%209,297
Apr 24, 202517.6518.6517.4818.4518.454.59%402,165
Apr 23, 202517.9417.9917.4117.6417.642.32%178,170
Apr 22, 202516.2717.3416.2717.2417.246.95%202,242
Apr 21, 202516.5617.2616.0116.1216.12-5.95%256,908
Apr 17, 202517.5017.7017.0117.1417.14-1.72%153,241
Apr 16, 202517.1118.1317.0817.4417.441.40%369,646
Apr 15, 202516.8617.2716.8017.2017.202.38%159,818
Apr 14, 202517.0017.4316.5416.8016.801.20%250,074
Apr 11, 202516.8816.9715.9016.6016.600.97%184,427
Apr 10, 202516.2316.6515.6416.4416.440.24%263,056
Apr 9, 202514.8016.7014.7916.4016.408.47%369,757
Apr 8, 202516.2416.3314.8315.1215.12-2.07%223,789
Apr 7, 202514.8916.2514.5515.4415.44-1.91%237,672
Apr 4, 202515.6016.1314.9515.7415.74-7.03%429,709
Apr 3, 202515.9617.3815.6516.9316.93-4.99%285,027
Apr 2, 202515.8917.8215.8917.8217.827.54%436,841
Apr 1, 202516.2316.7215.0516.5716.57-0.48%380,981
Mar 31, 202516.5016.8916.0316.6516.65-2.00%222,364
Mar 28, 202517.5917.7516.5516.9916.99-3.41%174,673
Mar 27, 202516.6017.7716.2017.5917.595.52%338,859
Mar 26, 202516.2517.1716.2516.6716.673.41%251,380