Skip to main content
logo
Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
17.47
+0.09 (0.52%)
Dec 23, 2025, 4:00 PM EST - Market closed

Kingstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202517.3117.8917.3117.4717.470.52%140,775
Dec 22, 202516.9117.5016.6617.3817.382.60%181,185
Dec 19, 202516.9317.0516.8516.9416.940.77%144,937
Dec 18, 202516.3816.8616.2516.8116.813.19%118,538
Dec 17, 202516.3216.6116.0616.2916.29-0.43%131,282
Dec 16, 202516.1916.5016.0416.3616.361.18%103,783
Dec 15, 202516.0816.4715.9116.1716.171.25%133,549
Dec 12, 202515.9016.1315.8015.9715.971.78%169,706
Dec 11, 202515.3115.9615.2915.6915.692.48%214,951
Dec 10, 202514.9215.3714.8615.3115.312.27%153,905
Dec 9, 202515.0315.1814.9614.9714.97-0.33%80,279
Dec 8, 202514.7915.3914.7115.0215.021.69%204,293
Dec 5, 202515.2015.2014.7414.7714.77-2.38%91,209
Dec 4, 202514.9415.1714.8415.1315.131.00%114,363
Dec 3, 202514.8215.1314.7214.9814.981.08%97,729
Dec 2, 202515.1315.1814.7814.8214.82-1.27%113,434
Dec 1, 202515.1915.3614.8915.0115.01-1.38%148,552
Nov 28, 202515.2415.3315.1815.2215.22-0.20%52,537
Nov 26, 202515.1815.3815.1415.2515.250.53%91,041
Nov 25, 202514.7115.2514.6915.1715.172.85%170,629
Nov 24, 202514.6914.8014.4114.7514.750.14%148,606
Nov 21, 202514.2814.8714.2614.7314.732.94%161,148
Nov 20, 202514.4514.9014.2814.3114.310.14%165,573
Nov 19, 202514.2114.5014.1114.2914.291.42%206,833
Nov 18, 202514.3014.4613.9014.0914.09-2.22%138,804
Nov 17, 202514.4214.7814.3214.4114.410.28%141,828
Nov 14, 202514.5214.7214.3114.3714.37-2.04%105,581
Nov 13, 202515.0515.0614.5814.6714.67-2.52%113,181
Nov 12, 202514.8115.1914.8115.0515.050.87%143,883
Nov 11, 202515.1515.6614.7914.9214.92-1.78%148,567
Nov 10, 202514.8415.2114.5615.1915.192.36%182,595
Nov 7, 202515.2115.7614.3014.8414.790.13%280,320
Nov 6, 202515.0915.1114.7914.8214.77-1.20%148,068
Nov 5, 202514.8115.0314.7515.0014.951.42%96,218
Nov 4, 202514.7015.0914.6214.7914.74-0.80%121,804
Nov 3, 202514.6315.0314.4614.9114.862.26%119,260
Oct 31, 202514.3714.7014.3714.5814.530.90%84,421
Oct 30, 202514.4814.6914.4014.4514.40-0.48%63,927
Oct 29, 202514.5114.7714.4514.5214.470.07%127,456
Oct 28, 202514.9914.9914.5114.5114.46-3.20%107,631
Oct 27, 202515.1115.5014.7714.9914.94-1.45%205,148
Oct 24, 202515.3015.6515.1715.2115.16-0.59%129,755
Oct 23, 202514.8815.4714.8815.3015.252.82%106,082
Oct 22, 202514.9014.9614.5714.8814.83-0.27%180,104
Oct 21, 202514.8915.2514.8214.9214.870.24%152,008
Oct 20, 202514.7315.0614.5414.8914.832.87%143,704
Oct 17, 202514.5114.9714.2414.4714.42-0.82%118,661
Oct 16, 202514.6514.8414.3314.5914.54-1.22%99,920
Oct 15, 202514.9915.0914.5814.7714.72-1.40%93,217
Oct 14, 202514.5715.1914.4514.9814.932.96%128,164