Kingstone Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	19.34	19.62	18.85	18.88	18.88	-1.82%	105,336
Jul 22, 2026	20.00	20.00	19.14	19.23	19.23	-3.42%	164,240
Jul 21, 2026	20.14	20.47	19.70	19.91	19.91	-1.34%	132,737
Jul 20, 2026	20.17	20.56	19.81	20.18	20.18	0.45%	151,164
Jul 17, 2026	19.62	20.36	19.62	20.09	20.09	1.72%	105,320
Jul 16, 2026	19.47	20.11	19.40	19.75	19.75	1.23%	107,794
Jul 15, 2026	19.77	19.90	19.26	19.51	19.51	-2.06%	128,276
Jul 14, 2026	20.64	20.76	19.76	19.92	19.92	-3.49%	112,593
Jul 13, 2026	20.23	20.77	20.23	20.64	20.64	2.13%	111,616
Jul 10, 2026	20.41	20.41	19.80	20.21	20.21	-0.30%	75,170
Jul 9, 2026	20.06	20.28	19.95	20.27	20.27	1.71%	66,802
Jul 8, 2026	20.13	20.19	19.76	19.93	19.93	-1.68%	147,369
Jul 7, 2026	20.36	20.79	20.14	20.27	20.27	0.70%	121,173
Jul 6, 2026	19.68	20.19	19.68	20.13	20.13	0.05%	133,445
Jul 2, 2026	19.78	20.24	19.54	20.12	20.12	2.18%	182,005
Jul 1, 2026	18.89	19.79	18.88	19.69	19.69	3.47%	219,230
Jun 30, 2026	19.08	19.29	18.72	19.03	19.03	-1.22%	173,688
Jun 29, 2026	18.25	19.49	18.23	19.27	19.27	5.91%	313,623
Jun 26, 2026	17.18	18.25	17.06	18.19	18.19	6.69%	654,937
Jun 25, 2026	17.47	17.74	17.01	17.05	17.05	-2.63%	86,380
Jun 24, 2026	17.33	17.88	17.16	17.51	17.51	1.80%	168,304
Jun 23, 2026	16.88	17.24	16.84	17.20	17.20	2.63%	102,227
Jun 22, 2026	16.35	16.95	16.33	16.76	16.76	3.14%	99,815
Jun 18, 2026	16.10	16.37	15.94	16.25	16.25	2.27%	128,599
Jun 17, 2026	16.04	16.29	15.89	15.89	15.89	-0.94%	91,763
Jun 16, 2026	16.31	16.50	16.02	16.04	16.04	-0.93%	59,270
Jun 15, 2026	16.35	16.51	16.11	16.19	16.19	-0.25%	80,061
Jun 12, 2026	15.85	16.28	15.75	16.23	16.23	2.20%	90,232
Jun 11, 2026	15.92	16.09	15.83	15.88	15.88	0.25%	55,953
Jun 10, 2026	15.78	16.20	15.73	15.84	15.84	0.51%	66,927
Jun 9, 2026	15.54	15.99	15.54	15.76	15.76	1.42%	66,724
Jun 8, 2026	15.39	15.81	15.33	15.54	15.54	0.71%	57,066
Jun 5, 2026	15.13	15.65	15.13	15.43	15.43	1.98%	66,453
Jun 4, 2026	15.20	15.74	15.03	15.13	15.13	-0.26%	106,443
Jun 3, 2026	15.04	15.27	14.82	15.17	15.17	0.86%	151,817
Jun 2, 2026	14.91	15.29	14.91	15.04	15.04	0.13%	75,758
Jun 1, 2026	15.16	15.47	14.91	15.02	15.02	1.01%	115,802
May 29, 2026	15.35	15.47	14.84	14.87	14.87	-3.13%	103,206
May 28, 2026	15.80	15.91	15.33	15.35	15.35	-3.40%	100,748
May 27, 2026	16.09	16.40	15.70	15.89	15.89	-1.43%	89,461
May 26, 2026	16.17	16.59	15.93	16.12	16.12	1.26%	113,890
May 22, 2026	16.07	16.20	15.80	15.92	15.92	-0.44%	99,899
May 21, 2026	15.76	16.25	15.65	15.99	15.99	2.57%	142,045
May 20, 2026	15.34	16.24	15.34	15.59	15.59	2.57%	123,532
May 19, 2026	15.59	16.15	15.18	15.20	15.20	0.26%	180,292
May 18, 2026	14.72	15.40	14.72	15.16	15.16	2.71%	103,458
May 15, 2026	14.77	15.20	14.61	14.76	14.76	-0.67%	181,078
May 14, 2026	14.95	15.21	14.72	14.86	14.86	4.94%	146,421
May 13, 2026	14.63	15.02	14.14	14.16	14.16	-3.54%	116,508
May 12, 2026	14.03	14.95	13.83	14.68	14.68	4.26%	194,270