Skip to main content
logo
Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
15.94
-0.31 (-1.91%)
May 4, 2026, 9:38 AM EDT - Market open

Kingstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202616.6316.8315.6216.2516.25-2.52%141,723
Apr 30, 202616.9716.9716.5116.6716.67-1.65%92,729
Apr 29, 202617.4417.5516.8116.9516.95-3.53%84,087
Apr 28, 202617.5317.7617.3417.5717.570.23%61,110
Apr 27, 202617.6917.9717.3617.5317.53-0.40%81,839
Apr 24, 202617.3517.8917.0517.6017.601.03%111,348
Apr 23, 202617.1917.5517.1817.4217.421.63%70,427
Apr 22, 202616.9417.4916.4617.1417.141.66%137,023
Apr 21, 202618.1618.3016.7516.8616.86-7.41%146,342
Apr 20, 202618.6118.9818.1918.2118.21-2.31%114,337
Apr 17, 202618.6518.9118.0318.6418.640.38%246,028
Apr 16, 202617.7719.4217.6818.5718.575.03%387,735
Apr 15, 202616.6217.9516.4417.6817.686.44%290,863
Apr 14, 202615.7117.3215.6416.6116.615.53%227,368
Apr 13, 202614.9815.7614.9815.7415.744.38%87,469
Apr 10, 202615.2215.2914.8015.0815.08-1.63%92,847
Apr 9, 202614.8515.5314.8515.3315.333.02%92,068
Apr 8, 202614.9015.0014.7114.8814.881.85%71,950
Apr 7, 202614.4714.7214.4714.6114.610.14%57,287
Apr 6, 202614.5714.7214.4114.5914.590.34%71,515
Apr 2, 202614.3114.6214.1814.5414.54-45,626
Apr 1, 202614.7214.8314.4414.5414.54-0.21%66,031
Mar 31, 202614.6214.7914.4214.5714.570.97%83,907
Mar 30, 202614.2714.6514.1914.4314.431.55%78,847
Mar 27, 202614.5214.6314.0414.2114.21-3.07%93,944
Mar 26, 202614.5114.8514.5014.6614.660.83%73,901
Mar 25, 202615.0115.0514.4514.5414.54-2.02%78,908
Mar 24, 202614.6214.9314.5014.8414.840.68%87,381
Mar 23, 202614.8315.0014.4914.7414.741.45%131,664
Mar 20, 202614.6214.6714.3414.5314.53-0.27%140,913
Mar 19, 202614.9015.0014.3314.5714.57-2.87%129,585
Mar 18, 202615.4115.7914.9315.0015.00-2.98%137,816
Mar 17, 202615.6015.9515.3615.4615.46-1.09%103,954
Mar 16, 202615.3415.7815.3115.6315.632.83%106,662
Mar 13, 202615.1815.4715.1515.2015.200.60%73,599
Mar 12, 202614.9115.1714.7515.1115.11-0.07%82,685
Mar 11, 202615.1115.3314.9415.1215.12-0.26%110,691
Mar 10, 202615.2715.5714.9715.1615.16-1.37%103,366
Mar 9, 202615.3115.5014.5715.3715.37-1.35%178,804
Mar 6, 202616.5916.7515.3615.5815.58-3.95%240,236
Mar 5, 202616.3716.6016.1516.2216.22-1.70%79,892
Mar 4, 202616.3716.7116.2016.5016.500.86%70,538
Mar 3, 202616.2716.5216.0016.3616.36-1.03%77,702
Mar 2, 202616.3816.5916.1116.5316.530.30%95,786
Feb 27, 202616.6916.6916.3816.4816.48-1.96%61,989
Feb 26, 202616.7116.8616.4016.8116.810.96%56,862
Feb 25, 202616.3116.7816.3116.6516.652.08%83,802
Feb 24, 202615.7416.3415.7416.3116.313.62%153,572
Feb 23, 202615.8716.0015.4015.7415.74-1.01%200,988
Feb 20, 202615.8715.9615.6015.9015.900.38%67,604