Skip to main content
logo
Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
15.53
+0.08 (0.52%)
Feb 2, 2026, 4:00 PM EST - Market closed

Kingstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202615.2415.7015.1615.5315.530.52%109,922
Jan 30, 202615.0715.4914.9115.4515.451.44%99,135
Jan 29, 202614.9915.2414.9115.2315.231.80%104,765
Jan 28, 202615.0715.2114.9314.9614.96-1.12%90,109
Jan 27, 202615.3115.3114.8315.1315.13-1.18%166,881
Jan 26, 202615.2915.5915.1415.3115.310.13%128,397
Jan 23, 202615.4115.6715.0915.2915.29-1.10%174,018
Jan 22, 202616.0316.2215.3515.4615.46-3.44%141,419
Jan 21, 202615.7716.1015.4616.0116.011.59%147,390
Jan 20, 202615.4516.2615.4115.7615.760.77%244,498
Jan 16, 202615.8715.8915.4515.6415.64-1.70%196,838
Jan 15, 202615.8816.0915.8015.9115.910.25%106,276
Jan 14, 202616.3216.6215.7015.8715.87-2.76%237,325
Jan 13, 202617.1817.2016.2016.3216.32-4.51%224,776
Jan 12, 202617.0517.4516.9417.0917.09-0.98%121,296
Jan 9, 202617.3517.4917.1917.2617.26-0.17%70,622
Jan 8, 202616.7917.5616.7917.2917.292.67%136,292
Jan 7, 202616.5116.8416.2516.8416.841.51%93,833
Jan 6, 202616.5216.7515.8916.5916.59-0.30%228,336
Jan 5, 202616.2716.9716.0916.6416.642.34%128,729
Jan 2, 202616.7516.9616.1516.2616.26-3.39%155,415
Dec 31, 202516.9816.9816.5216.8316.83-1.29%109,717
Dec 30, 202517.1717.2416.9017.0517.05-0.23%93,558
Dec 29, 202517.2817.4817.0517.0917.09-1.27%112,768
Dec 26, 202517.3417.5517.2617.3117.31-0.40%133,870
Dec 24, 202517.4617.6617.3117.3817.38-0.52%68,637
Dec 23, 202517.3117.8917.3117.4717.470.52%140,856
Dec 22, 202516.9117.5016.6617.3817.382.60%182,315
Dec 19, 202516.9317.0516.8516.9416.940.77%147,634
Dec 18, 202516.3816.8616.2516.8116.813.19%124,845
Dec 17, 202516.3216.6116.0616.2916.29-0.43%132,683
Dec 16, 202516.1916.5016.0416.3616.361.18%105,883
Dec 15, 202516.0816.4715.9116.1716.171.25%154,164
Dec 12, 202515.9016.1315.8015.9715.971.78%169,706
Dec 11, 202515.3115.9615.2915.6915.692.48%219,380
Dec 10, 202514.9215.3714.8615.3115.312.27%157,338
Dec 9, 202515.0315.1814.9614.9714.97-0.33%80,662
Dec 8, 202514.7915.3914.7115.0215.021.69%204,676
Dec 5, 202515.2015.2014.7414.7714.77-2.38%91,217
Dec 4, 202514.9415.1714.8415.1315.131.00%115,239
Dec 3, 202514.8215.1314.7214.9814.981.08%97,987
Dec 2, 202515.1315.1814.7814.8214.82-1.27%113,434
Dec 1, 202515.1915.3614.8915.0115.01-1.38%148,553
Nov 28, 202515.2415.3315.1815.2215.22-0.20%52,965
Nov 26, 202515.1815.3815.1415.2515.250.53%129,615
Nov 25, 202514.7115.2514.6915.1715.172.85%171,129
Nov 24, 202514.6914.8014.4114.7514.750.14%148,881
Nov 21, 202514.2814.8714.2614.7314.732.94%161,649
Nov 20, 202514.4514.9014.2814.3114.310.14%165,576
Nov 19, 202514.2114.5014.1114.2914.291.42%206,833