Skip to main content
logo
Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
14.89
+0.50 (3.47%)
At close: Jul 16, 2025, 4:00 PM
14.67
-0.22 (-1.48%)
After-hours: Jul 16, 2025, 4:35 PM EDT

Kingstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202514.6015.0014.5114.89-3.47%222,641
Jul 15, 202514.6514.6714.2914.3914.39-1.77%166,864
Jul 14, 202514.4014.7314.3214.6514.651.03%215,740
Jul 11, 202514.7614.8014.3314.5014.50-1.96%242,696
Jul 10, 202515.0815.1714.6614.7914.79-2.25%271,907
Jul 9, 202515.4915.5014.9515.1315.13-2.07%240,738
Jul 8, 202515.3415.7315.1515.4515.45-0.71%256,434
Jul 7, 202515.5015.6915.2115.5615.56-0.58%301,551
Jul 3, 202515.1015.6715.1015.6515.653.10%131,825
Jul 2, 202515.4015.4014.6215.1815.18-2.60%437,254
Jul 1, 202515.2515.8815.0415.5915.591.14%201,386
Jun 30, 202515.5015.8215.2715.4115.410.65%311,731
Jun 27, 202515.5015.6315.0415.3115.31-1.16%2,015,062
Jun 26, 202514.9915.5214.9515.4915.492.51%336,191
Jun 25, 202515.2515.4214.7215.1115.11-1.50%278,711
Jun 24, 202515.9615.9715.3215.3415.34-2.17%254,444
Jun 23, 202515.0015.7114.8815.6815.684.32%224,046
Jun 20, 202514.7515.1714.7415.0315.031.90%260,991
Jun 18, 202514.7314.8714.6314.7514.750.61%184,535
Jun 17, 202514.8315.0014.6314.6614.66-2.27%162,915
Jun 16, 202515.0015.3014.8615.0015.001.08%185,130
Jun 13, 202514.7215.3014.6714.8414.84-1.85%185,135
Jun 12, 202514.9715.2414.9615.1215.120.33%124,450
Jun 11, 202515.3315.4715.0415.0715.07-1.89%160,269
Jun 10, 202514.9215.3914.8015.3615.362.13%272,612
Jun 9, 202515.2415.2714.6615.0415.04-1.25%280,138
Jun 6, 202515.0015.3914.9915.2315.231.60%159,312
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