Skip to main content
Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
15.23
-0.16 (-1.04%)
At close: Jan 24, 2025, 4:00 PM
14.90
-0.33 (-2.17%)
After-hours: Jan 24, 2025, 5:34 PM EST

Kingstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202515.2515.3014.6615.2315.23-1.04%237,381
Jan 23, 202515.4015.6315.0115.3915.39-0.19%176,685
Jan 22, 202516.1016.2615.1815.4215.42-3.56%307,794
Jan 21, 202515.5516.4615.5015.9915.994.03%303,612
Jan 17, 202515.4015.9615.3615.3715.370.33%331,129
Jan 16, 202515.1415.5014.9315.3215.321.12%189,480
Jan 15, 202514.8015.1614.5115.1515.155.72%193,584
Jan 14, 202513.6514.3413.6514.3314.334.75%155,855
Jan 13, 202513.9114.1513.2513.6813.68-3.46%355,851
Jan 10, 202514.7514.9914.0714.1714.17-3.47%250,675
Jan 8, 202514.7014.7813.8514.6814.68-0.61%301,135
Jan 7, 202514.8415.0014.3414.7714.77-1.73%343,474
Jan 6, 202515.5015.6214.6015.0315.03-3.03%329,042
Jan 3, 202514.7515.5014.0115.5015.503.13%376,335
Jan 2, 202515.5015.7414.8815.0315.03-1.05%186,144
Dec 31, 202415.4515.4514.7115.1915.19-2.44%277,594
Dec 30, 202415.1515.6914.9715.5715.570.91%247,502
Dec 27, 202415.6916.0414.9115.4315.43-4.46%284,595
Dec 26, 202415.5416.1915.2516.1516.153.99%290,851
Dec 24, 202415.5015.9115.0515.5315.533.12%277,966
Dec 23, 202417.6317.6614.6415.0615.06-14.92%932,696
Dec 20, 202416.9918.0816.2617.7017.707.40%628,636
Dec 19, 202415.7016.9815.5116.4816.488.07%350,909
Dec 18, 202416.1016.6215.1515.2515.25-4.45%311,887
Dec 17, 202416.7916.7915.0615.9615.96-3.97%269,918
Dec 16, 202416.0316.8315.7516.6216.624.14%356,381
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%329,675
Dec 6, 202417.0517.7715.9216.4416.44-2.84%523,298
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%367,781
Nov 27, 202416.1816.5014.8915.9515.95-0.06%497,201
Nov 26, 202415.2916.3215.0515.9615.966.26%490,886
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, 202412.5713.5411.6513.2913.293.46%621,702
Nov 18, 202411.4013.4511.2012.8512.8517.31%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%206,575
Nov 6, 202411.1111.4611.0011.3611.364.41%128,550
Nov 5, 202411.1311.3510.6810.8810.88-1.72%118,663
Nov 4, 202410.4511.3610.2911.0711.076.14%234,797
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%354,812
Oct 29, 202410.1210.669.939.999.992.67%490,654
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, 20249.9610.119.709.909.90-96,552
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%84,175
Oct 18, 20249.899.979.549.799.79-2.10%116,425
Oct 17, 202410.0910.909.8110.0010.000.10%194,872
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%161,854
Oct 10, 20248.759.508.759.449.448.76%82,088
Oct 9, 20248.658.938.568.688.68-0.23%86,488
Oct 8, 20248.638.988.608.708.700.12%61,157
Oct 7, 20249.099.098.458.698.69-3.34%193,717
Oct 4, 20248.959.248.958.998.990.78%69,260
Oct 3, 20248.779.098.768.928.921.36%101,454
Oct 2, 20248.999.078.758.808.80-2.76%91,730
Oct 1, 20249.109.378.879.059.05-1.09%84,256
Sep 30, 20248.909.248.649.159.153.39%204,068
Sep 27, 20248.798.918.608.858.850.57%106,755
Sep 26, 20249.049.048.758.808.80-1.57%90,364
Sep 25, 20249.219.278.808.948.94-3.04%96,384
Sep 24, 20249.669.689.129.229.22-4.65%121,059
Sep 23, 20249.609.809.249.679.670.94%131,963
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%193,550
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%77,275
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%213,981
Sep 6, 20249.429.498.709.039.03-4.14%164,883
Sep 5, 20249.179.608.889.429.423.29%163,842
Sep 4, 20249.009.278.869.129.120.88%108,461
Sep 3, 20248.849.678.819.049.043.67%244,082
Aug 30, 20248.628.958.398.728.720.35%131,123