Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
13.83
-0.07 (-0.50%)
Nov 21, 2024, 4:00 PM EST - Market closed
Kingstone Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 13.74 | 14.25 | 13.09 | 13.90 | 13.90 | 4.59% | 541,338 |
| Nov 19, 2024 | 12.57 | 13.54 | 11.65 | 13.29 | 13.29 | 3.46% | 621,702 |
| Nov 18, 2024 | 11.40 | 13.45 | 11.20 | 12.85 | 12.85 | 17.31% | 954,420 |
| Nov 15, 2024 | 10.72 | 11.19 | 10.52 | 10.95 | 10.95 | 1.39% | 162,223 |
| Nov 14, 2024 | 11.98 | 11.98 | 10.61 | 10.80 | 10.80 | -9.40% | 284,986 |
| Nov 13, 2024 | 12.05 | 12.20 | 11.25 | 11.92 | 11.92 | -0.25% | 249,636 |
| Nov 12, 2024 | 12.20 | 12.81 | 11.81 | 11.95 | 11.95 | -2.85% | 139,043 |
| Nov 11, 2024 | 11.75 | 12.49 | 11.41 | 12.30 | 12.30 | 6.13% | 178,984 |
| Nov 8, 2024 | 11.10 | 11.94 | 10.84 | 11.59 | 11.59 | 5.17% | 179,482 |
| Nov 7, 2024 | 11.27 | 11.27 | 10.45 | 11.02 | 11.02 | -2.99% | 206,575 |
| Nov 6, 2024 | 11.11 | 11.46 | 11.00 | 11.36 | 11.36 | 4.41% | 128,550 |
| Nov 5, 2024 | 11.13 | 11.35 | 10.68 | 10.88 | 10.88 | -1.72% | 118,663 |
| Nov 4, 2024 | 10.45 | 11.36 | 10.29 | 11.07 | 11.07 | 6.14% | 234,797 |
| Nov 1, 2024 | 10.62 | 10.62 | 10.26 | 10.43 | 10.43 | -1.79% | 104,103 |
| Oct 31, 2024 | 10.48 | 10.97 | 9.94 | 10.62 | 10.62 | 2.81% | 256,116 |
| Oct 30, 2024 | 10.21 | 10.73 | 9.93 | 10.33 | 10.33 | 3.40% | 354,812 |
| Oct 29, 2024 | 10.12 | 10.66 | 9.93 | 9.99 | 9.99 | 2.67% | 490,654 |
| Oct 28, 2024 | 9.89 | 9.94 | 9.61 | 9.73 | 9.73 | -0.51% | 107,802 |
| Oct 25, 2024 | 9.95 | 9.95 | 9.75 | 9.78 | 9.78 | -1.21% | 60,341 |
| Oct 24, 2024 | 9.96 | 10.11 | 9.70 | 9.90 | 9.90 | - | 96,552 |
| Oct 23, 2024 | 9.86 | 9.99 | 9.75 | 9.90 | 9.90 | 0.10% | 38,359 |
| Oct 22, 2024 | 9.93 | 10.10 | 9.70 | 9.89 | 9.89 | 0.10% | 88,335 |
| Oct 21, 2024 | 9.79 | 10.01 | 9.50 | 9.88 | 9.88 | 0.92% | 84,175 |
| Oct 18, 2024 | 9.89 | 9.97 | 9.54 | 9.79 | 9.79 | -2.10% | 116,425 |
| Oct 17, 2024 | 10.09 | 10.90 | 9.81 | 10.00 | 10.00 | 0.10% | 194,872 |
| Oct 16, 2024 | 9.96 | 10.02 | 9.62 | 9.99 | 9.99 | 1.73% | 122,978 |
| Oct 15, 2024 | 9.54 | 9.98 | 9.53 | 9.82 | 9.82 | 1.66% | 99,517 |
| Oct 14, 2024 | 9.85 | 10.18 | 9.41 | 9.66 | 9.66 | -1.83% | 163,703 |
| Oct 11, 2024 | 9.15 | 10.21 | 9.12 | 9.84 | 9.84 | 4.24% | 161,854 |
| Oct 10, 2024 | 8.75 | 9.50 | 8.75 | 9.44 | 9.44 | 8.76% | 82,088 |
| Oct 9, 2024 | 8.65 | 8.93 | 8.56 | 8.68 | 8.68 | -0.23% | 86,488 |
| Oct 8, 2024 | 8.63 | 8.98 | 8.60 | 8.70 | 8.70 | 0.12% | 61,157 |
| Oct 7, 2024 | 9.09 | 9.09 | 8.45 | 8.69 | 8.69 | -3.34% | 193,717 |
| Oct 4, 2024 | 8.95 | 9.24 | 8.95 | 8.99 | 8.99 | 0.78% | 69,260 |
| Oct 3, 2024 | 8.77 | 9.09 | 8.76 | 8.92 | 8.92 | 1.36% | 101,454 |
| Oct 2, 2024 | 8.99 | 9.07 | 8.75 | 8.80 | 8.80 | -2.76% | 91,730 |
| Oct 1, 2024 | 9.10 | 9.37 | 8.87 | 9.05 | 9.05 | -1.09% | 84,256 |
| Sep 30, 2024 | 8.90 | 9.24 | 8.64 | 9.15 | 9.15 | 3.39% | 204,068 |
| Sep 27, 2024 | 8.79 | 8.91 | 8.60 | 8.85 | 8.85 | 0.57% | 106,755 |
| Sep 26, 2024 | 9.04 | 9.04 | 8.75 | 8.80 | 8.80 | -1.57% | 90,364 |
| Sep 25, 2024 | 9.21 | 9.27 | 8.80 | 8.94 | 8.94 | -3.04% | 96,384 |
| Sep 24, 2024 | 9.66 | 9.68 | 9.12 | 9.22 | 9.22 | -4.65% | 121,059 |
| Sep 23, 2024 | 9.60 | 9.80 | 9.24 | 9.67 | 9.67 | 0.94% | 131,963 |
| Sep 20, 2024 | 8.99 | 9.76 | 8.36 | 9.58 | 9.58 | 6.56% | 307,642 |
| Sep 19, 2024 | 9.59 | 9.63 | 8.94 | 8.99 | 8.99 | -3.02% | 373,616 |
| Sep 18, 2024 | 9.30 | 9.50 | 9.03 | 9.27 | 9.27 | 0.54% | 193,550 |
| Sep 17, 2024 | 9.60 | 10.35 | 8.93 | 9.22 | 9.22 | -3.25% | 373,646 |
| Sep 16, 2024 | 9.39 | 9.63 | 8.88 | 9.53 | 9.53 | 3.14% | 312,246 |
| Sep 13, 2024 | 9.26 | 9.62 | 9.08 | 9.24 | 9.24 | 0.54% | 111,720 |
| Sep 12, 2024 | 9.43 | 9.50 | 9.01 | 9.19 | 9.19 | -1.18% | 77,275 |
| Sep 11, 2024 | 8.98 | 9.65 | 8.81 | 9.30 | 9.30 | 3.79% | 102,838 |
| Sep 10, 2024 | 8.92 | 9.07 | 8.25 | 8.96 | 8.96 | 0.34% | 533,866 |
| Sep 9, 2024 | 8.69 | 9.24 | 8.50 | 8.93 | 8.93 | -1.11% | 213,981 |
| Sep 6, 2024 | 9.42 | 9.49 | 8.70 | 9.03 | 9.03 | -4.14% | 164,883 |
| Sep 5, 2024 | 9.17 | 9.60 | 8.88 | 9.42 | 9.42 | 3.29% | 163,842 |
| Sep 4, 2024 | 9.00 | 9.27 | 8.86 | 9.12 | 9.12 | 0.88% | 108,461 |
| Sep 3, 2024 | 8.84 | 9.67 | 8.81 | 9.04 | 9.04 | 3.67% | 244,082 |
| Aug 30, 2024 | 8.62 | 8.95 | 8.39 | 8.72 | 8.72 | 0.35% | 131,123 |
| Aug 29, 2024 | 9.48 | 9.48 | 8.63 | 8.69 | 8.69 | -8.43% | 169,008 |
| Aug 28, 2024 | 9.20 | 9.72 | 8.86 | 9.49 | 9.49 | 2.04% | 219,694 |
| Aug 27, 2024 | 9.58 | 9.82 | 8.80 | 9.30 | 9.30 | -3.12% | 207,544 |
| Aug 26, 2024 | 9.59 | 10.05 | 9.50 | 9.60 | 9.60 | 2.56% | 262,719 |
| Aug 23, 2024 | 8.41 | 9.51 | 8.11 | 9.36 | 9.36 | 10.90% | 499,349 |
| Aug 22, 2024 | 9.81 | 10.00 | 8.22 | 8.44 | 8.44 | -15.60% | 718,085 |
| Aug 21, 2024 | 11.35 | 11.41 | 9.65 | 10.00 | 10.00 | -12.82% | 281,767 |
| Aug 20, 2024 | 11.80 | 11.82 | 10.11 | 11.47 | 11.47 | -3.78% | 210,538 |
| Aug 19, 2024 | 10.71 | 12.41 | 10.51 | 11.92 | 11.92 | 17.90% | 515,848 |
| Aug 16, 2024 | 9.22 | 10.61 | 9.22 | 10.11 | 10.11 | 10.13% | 293,235 |
| Aug 15, 2024 | 8.65 | 9.18 | 8.29 | 9.18 | 9.18 | 10.20% | 128,143 |
| Aug 14, 2024 | 8.50 | 8.78 | 8.02 | 8.33 | 8.33 | -0.60% | 63,930 |
| Aug 13, 2024 | 8.25 | 8.69 | 7.60 | 8.38 | 8.38 | 11.73% | 230,697 |
| Aug 12, 2024 | 7.46 | 8.10 | 7.13 | 7.50 | 7.50 | 2.04% | 179,785 |
| Aug 9, 2024 | 7.14 | 7.49 | 7.14 | 7.35 | 7.35 | 3.81% | 56,003 |
| Aug 8, 2024 | 7.68 | 7.69 | 6.93 | 7.08 | 7.08 | -6.60% | 99,769 |
| Aug 7, 2024 | 7.45 | 7.93 | 7.37 | 7.58 | 7.58 | 3.13% | 84,841 |
| Aug 6, 2024 | 6.87 | 8.12 | 6.86 | 7.35 | 7.35 | 7.77% | 160,023 |
| Aug 5, 2024 | 6.43 | 7.27 | 6.27 | 6.82 | 6.82 | 1.04% | 146,167 |
| Aug 2, 2024 | 6.54 | 7.01 | 6.26 | 6.75 | 6.75 | 1.50% | 83,454 |
| Aug 1, 2024 | 7.03 | 7.03 | 6.49 | 6.65 | 6.65 | -5.81% | 56,384 |
| Jul 31, 2024 | 7.60 | 7.72 | 6.90 | 7.06 | 7.06 | -5.36% | 108,879 |
| Jul 30, 2024 | 7.29 | 7.90 | 7.29 | 7.46 | 7.46 | 6.27% | 94,381 |
| Jul 29, 2024 | 7.24 | 7.98 | 6.69 | 7.02 | 7.02 | 7.50% | 240,127 |
| Jul 26, 2024 | 6.37 | 6.80 | 6.27 | 6.53 | 6.53 | 3.32% | 47,349 |
| Jul 25, 2024 | 6.19 | 6.49 | 6.02 | 6.32 | 6.32 | 2.76% | 35,768 |
| Jul 24, 2024 | 6.32 | 6.54 | 5.92 | 6.15 | 6.15 | -2.84% | 45,057 |
| Jul 23, 2024 | 5.98 | 6.37 | 5.69 | 6.33 | 6.33 | 7.84% | 81,521 |
| Jul 22, 2024 | 5.20 | 6.06 | 5.20 | 5.87 | 5.87 | 21.28% | 212,232 |
| Jul 19, 2024 | 4.82 | 5.00 | 4.82 | 4.84 | 4.84 | -1.22% | 15,615 |
| Jul 18, 2024 | 4.94 | 5.07 | 4.79 | 4.90 | 4.90 | -1.01% | 27,875 |
| Jul 17, 2024 | 4.85 | 4.97 | 4.82 | 4.95 | 4.95 | 2.06% | 35,994 |
| Jul 16, 2024 | 4.95 | 4.95 | 4.78 | 4.85 | 4.85 | 1.46% | 33,269 |
| Jul 15, 2024 | 4.74 | 4.94 | 4.72 | 4.78 | 4.78 | -1.24% | 42,774 |
| Jul 12, 2024 | 4.73 | 4.93 | 4.73 | 4.84 | 4.84 | 1.04% | 42,694 |
| Jul 11, 2024 | 4.87 | 4.93 | 4.74 | 4.79 | 4.79 | -1.24% | 60,966 |
| Jul 10, 2024 | 4.89 | 4.99 | 4.65 | 4.85 | 4.85 | -0.21% | 49,800 |
| Jul 9, 2024 | 4.93 | 4.98 | 4.86 | 4.86 | 4.86 | - | 12,212 |
| Jul 8, 2024 | 4.93 | 5.00 | 4.86 | 4.86 | 4.86 | -0.41% | 12,547 |
| Jul 5, 2024 | 4.84 | 4.88 | 4.76 | 4.88 | 4.88 | 0.62% | 11,838 |
| Jul 3, 2024 | 5.00 | 5.00 | 4.82 | 4.85 | 4.85 | -0.82% | 7,388 |
| Jul 2, 2024 | 5.00 | 5.09 | 4.89 | 4.89 | 4.89 | -2.20% | 14,418 |