Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
15.54
-0.36 (-2.26%)
Feb 23, 2026, 11:44 AM EST - Market open
Kingstone Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.87 | 15.96 | 15.60 | 15.90 | 15.90 | 0.38% | 64,124 |
| Feb 19, 2026 | 15.67 | 16.00 | 15.61 | 15.84 | 15.84 | 1.02% | 61,195 |
| Feb 18, 2026 | 16.03 | 16.09 | 15.62 | 15.68 | 15.68 | -2.24% | 101,167 |
| Feb 17, 2026 | 15.83 | 16.09 | 15.78 | 16.04 | 16.04 | 2.10% | 66,321 |
| Feb 13, 2026 | 16.16 | 16.16 | 15.39 | 15.71 | 15.71 | -2.36% | 70,161 |
| Feb 12, 2026 | 16.22 | 16.36 | 15.94 | 16.09 | 16.09 | - | 121,210 |
| Feb 11, 2026 | 16.25 | 16.31 | 15.96 | 16.09 | 16.09 | -0.92% | 114,023 |
| Feb 10, 2026 | 15.87 | 16.50 | 15.87 | 16.24 | 16.19 | 2.14% | 82,281 |
| Feb 9, 2026 | 15.96 | 16.17 | 15.82 | 15.90 | 15.85 | -0.93% | 146,079 |
| Feb 6, 2026 | 16.20 | 16.38 | 15.80 | 16.05 | 16.00 | -0.50% | 156,954 |
| Feb 5, 2026 | 16.51 | 16.57 | 15.91 | 16.13 | 16.08 | -2.77% | 152,838 |
| Feb 4, 2026 | 16.21 | 17.39 | 16.21 | 16.59 | 16.54 | 9.36% | 533,006 |
| Feb 3, 2026 | 15.50 | 15.65 | 14.86 | 15.17 | 15.12 | -2.32% | 92,715 |
| Feb 2, 2026 | 15.24 | 15.70 | 15.16 | 15.53 | 15.48 | 0.52% | 110,209 |
| Jan 30, 2026 | 15.07 | 15.49 | 14.91 | 15.45 | 15.40 | 1.44% | 99,248 |
| Jan 29, 2026 | 14.99 | 15.24 | 14.91 | 15.23 | 15.18 | 1.80% | 104,875 |
| Jan 28, 2026 | 15.07 | 15.21 | 14.93 | 14.96 | 14.91 | -1.12% | 126,536 |
| Jan 27, 2026 | 15.31 | 15.31 | 14.83 | 15.13 | 15.08 | -1.18% | 238,881 |
| Jan 26, 2026 | 15.29 | 15.59 | 15.14 | 15.31 | 15.26 | 0.13% | 128,397 |
| Jan 23, 2026 | 15.41 | 15.67 | 15.09 | 15.29 | 15.24 | -1.10% | 174,057 |
| Jan 22, 2026 | 16.03 | 16.22 | 15.35 | 15.46 | 15.41 | -3.44% | 141,419 |
| Jan 21, 2026 | 15.77 | 16.10 | 15.46 | 16.01 | 15.96 | 1.59% | 147,390 |
| Jan 20, 2026 | 15.45 | 16.26 | 15.41 | 15.76 | 15.71 | 0.77% | 244,509 |
| Jan 16, 2026 | 15.87 | 15.89 | 15.45 | 15.64 | 15.59 | -1.70% | 197,009 |
| Jan 15, 2026 | 15.88 | 16.09 | 15.80 | 15.91 | 15.86 | 0.25% | 106,277 |
| Jan 14, 2026 | 16.32 | 16.62 | 15.70 | 15.87 | 15.82 | -2.76% | 237,426 |
| Jan 13, 2026 | 17.18 | 17.20 | 16.20 | 16.32 | 16.27 | -4.51% | 224,776 |
| Jan 12, 2026 | 17.05 | 17.45 | 16.94 | 17.09 | 17.04 | -0.98% | 121,354 |
| Jan 9, 2026 | 17.35 | 17.49 | 17.19 | 17.26 | 17.21 | -0.17% | 70,622 |
| Jan 8, 2026 | 16.79 | 17.56 | 16.79 | 17.29 | 17.24 | 2.67% | 136,292 |
| Jan 7, 2026 | 16.51 | 16.84 | 16.25 | 16.84 | 16.79 | 1.51% | 93,833 |
| Jan 6, 2026 | 16.52 | 16.75 | 15.89 | 16.59 | 16.54 | -0.30% | 228,336 |
| Jan 5, 2026 | 16.27 | 16.97 | 16.09 | 16.64 | 16.59 | 2.34% | 128,729 |
| Jan 2, 2026 | 16.75 | 16.96 | 16.15 | 16.26 | 16.21 | -3.39% | 155,415 |
| Dec 31, 2025 | 16.98 | 16.98 | 16.52 | 16.83 | 16.78 | -1.29% | 109,717 |
| Dec 30, 2025 | 17.17 | 17.24 | 16.90 | 17.05 | 17.00 | -0.23% | 93,558 |
| Dec 29, 2025 | 17.28 | 17.48 | 17.05 | 17.09 | 17.04 | -1.27% | 112,768 |
| Dec 26, 2025 | 17.34 | 17.55 | 17.26 | 17.31 | 17.26 | -0.40% | 133,870 |
| Dec 24, 2025 | 17.46 | 17.66 | 17.31 | 17.38 | 17.33 | -0.52% | 68,637 |
| Dec 23, 2025 | 17.31 | 17.89 | 17.31 | 17.47 | 17.42 | 0.52% | 140,856 |
| Dec 22, 2025 | 16.91 | 17.50 | 16.66 | 17.38 | 17.33 | 2.60% | 182,315 |
| Dec 19, 2025 | 16.93 | 17.05 | 16.85 | 16.94 | 16.89 | 0.77% | 147,634 |
| Dec 18, 2025 | 16.38 | 16.86 | 16.25 | 16.81 | 16.76 | 3.19% | 124,845 |
| Dec 17, 2025 | 16.32 | 16.61 | 16.06 | 16.29 | 16.24 | -0.43% | 132,683 |
| Dec 16, 2025 | 16.19 | 16.50 | 16.04 | 16.36 | 16.31 | 1.18% | 105,883 |
| Dec 15, 2025 | 16.08 | 16.47 | 15.91 | 16.17 | 16.12 | 1.25% | 154,164 |
| Dec 12, 2025 | 15.90 | 16.13 | 15.80 | 15.97 | 15.92 | 1.78% | 169,706 |
| Dec 11, 2025 | 15.31 | 15.96 | 15.29 | 15.69 | 15.64 | 2.48% | 219,380 |
| Dec 10, 2025 | 14.92 | 15.37 | 14.86 | 15.31 | 15.26 | 2.27% | 157,338 |
| Dec 9, 2025 | 15.03 | 15.18 | 14.96 | 14.97 | 14.92 | -0.33% | 80,662 |