Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
15.11
-0.23 (-1.50%)
Jun 25, 2025, 4:00 PM - Market closed
Kingstone Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 15.25 | 15.42 | 14.72 | 15.11 | 15.11 | -1.50% | 278,711 |
| Jun 24, 2025 | 15.96 | 15.97 | 15.32 | 15.34 | 15.34 | -2.17% | 254,444 |
| Jun 23, 2025 | 15.00 | 15.71 | 14.88 | 15.68 | 15.68 | 4.32% | 224,046 |
| Jun 20, 2025 | 14.75 | 15.17 | 14.74 | 15.03 | 15.03 | 1.90% | 260,991 |
| Jun 18, 2025 | 14.73 | 14.87 | 14.63 | 14.75 | 14.75 | 0.61% | 184,535 |
| Jun 17, 2025 | 14.83 | 15.00 | 14.63 | 14.66 | 14.66 | -2.27% | 162,915 |
| Jun 16, 2025 | 15.00 | 15.30 | 14.86 | 15.00 | 15.00 | 1.08% | 185,130 |
| Jun 13, 2025 | 14.72 | 15.30 | 14.67 | 14.84 | 14.84 | -1.85% | 185,135 |
| Jun 12, 2025 | 14.97 | 15.24 | 14.96 | 15.12 | 15.12 | 0.33% | 124,450 |
| Jun 11, 2025 | 15.33 | 15.47 | 15.04 | 15.07 | 15.07 | -1.89% | 160,269 |
| Jun 10, 2025 | 14.92 | 15.39 | 14.80 | 15.36 | 15.36 | 2.13% | 272,612 |
| Jun 9, 2025 | 15.24 | 15.27 | 14.66 | 15.04 | 15.04 | -1.25% | 280,138 |
| Jun 6, 2025 | 15.00 | 15.39 | 14.99 | 15.23 | 15.23 | 1.60% | 159,312 |
| Jun 5, 2025 | 15.19 | 15.43 | 14.92 | 14.99 | 14.99 | -1.77% | 324,402 |
| Jun 4, 2025 | 15.73 | 15.85 | 15.17 | 15.26 | 15.26 | -2.99% | 313,593 |
| Jun 3, 2025 | 16.03 | 16.12 | 15.64 | 15.73 | 15.73 | -1.93% | 232,466 |
| Jun 2, 2025 | 16.20 | 16.53 | 15.93 | 16.04 | 16.04 | -1.60% | 204,503 |
| May 30, 2025 | 15.86 | 16.38 | 15.67 | 16.30 | 16.30 | 1.81% | 249,352 |
| May 29, 2025 | 16.33 | 16.39 | 15.85 | 16.01 | 16.01 | -2.56% | 270,110 |
| May 28, 2025 | 16.99 | 16.99 | 16.18 | 16.43 | 16.43 | -0.79% | 334,214 |
| May 27, 2025 | 17.11 | 17.54 | 16.35 | 16.56 | 16.56 | -2.19% | 437,698 |
| May 23, 2025 | 16.00 | 17.22 | 16.00 | 16.93 | 16.93 | 8.32% | 520,301 |
| May 22, 2025 | 15.90 | 16.06 | 15.63 | 15.63 | 15.63 | -2.07% | 278,118 |
| May 21, 2025 | 16.12 | 16.50 | 15.73 | 15.96 | 15.96 | -1.54% | 408,597 |
| May 20, 2025 | 16.81 | 16.81 | 16.11 | 16.21 | 16.21 | -3.97% | 289,252 |
| May 19, 2025 | 17.05 | 17.28 | 16.45 | 16.88 | 16.88 | -2.54% | 328,606 |
| May 16, 2025 | 17.19 | 17.72 | 17.17 | 17.32 | 17.32 | 0.70% | 203,836 |
| May 15, 2025 | 17.48 | 17.72 | 17.05 | 17.20 | 17.20 | -1.38% | 247,823 |
| May 14, 2025 | 17.49 | 17.63 | 16.84 | 17.44 | 17.44 | -0.80% | 435,117 |
| May 13, 2025 | 18.26 | 18.50 | 17.30 | 17.58 | 17.58 | -2.17% | 554,213 |
| May 12, 2025 | 22.00 | 22.40 | 17.52 | 17.97 | 17.97 | -17.07% | 1,361,267 |
| May 9, 2025 | 18.90 | 22.20 | 18.90 | 21.67 | 21.67 | 19.13% | 1,175,679 |
| May 8, 2025 | 18.45 | 18.73 | 18.07 | 18.19 | 18.19 | 0.22% | 287,090 |
| May 7, 2025 | 18.78 | 18.86 | 17.88 | 18.15 | 18.15 | -2.52% | 218,462 |
| May 6, 2025 | 18.17 | 18.88 | 17.83 | 18.62 | 18.62 | 1.64% | 405,613 |
| May 5, 2025 | 17.83 | 18.60 | 17.38 | 18.32 | 18.32 | 2.52% | 343,868 |
| May 2, 2025 | 17.67 | 18.06 | 17.26 | 17.87 | 17.87 | 1.19% | 218,845 |
| May 1, 2025 | 17.41 | 17.83 | 16.60 | 17.66 | 17.66 | 3.88% | 396,810 |
| Apr 30, 2025 | 19.57 | 19.89 | 16.84 | 17.00 | 17.00 | -15.51% | 1,054,045 |
| Apr 29, 2025 | 18.49 | 20.16 | 17.99 | 20.12 | 20.12 | 9.83% | 1,199,413 |
| Apr 28, 2025 | 18.52 | 18.67 | 17.55 | 18.32 | 18.32 | -0.87% | 260,576 |
| Apr 25, 2025 | 18.50 | 18.60 | 17.69 | 18.48 | 18.48 | 0.16% | 209,297 |
| Apr 24, 2025 | 17.65 | 18.65 | 17.48 | 18.45 | 18.45 | 4.59% | 402,165 |
| Apr 23, 2025 | 17.94 | 17.99 | 17.41 | 17.64 | 17.64 | 2.32% | 178,170 |
| Apr 22, 2025 | 16.27 | 17.34 | 16.27 | 17.24 | 17.24 | 6.95% | 202,242 |
| Apr 21, 2025 | 16.56 | 17.26 | 16.01 | 16.12 | 16.12 | -5.95% | 256,908 |
| Apr 17, 2025 | 17.50 | 17.70 | 17.01 | 17.14 | 17.14 | -1.72% | 153,241 |
| Apr 16, 2025 | 17.11 | 18.13 | 17.08 | 17.44 | 17.44 | 1.40% | 369,646 |
| Apr 15, 2025 | 16.86 | 17.27 | 16.80 | 17.20 | 17.20 | 2.38% | 159,818 |
| Apr 14, 2025 | 17.00 | 17.43 | 16.54 | 16.80 | 16.80 | 1.20% | 250,074 |