Kingstone Companies, Inc. (KINS)

NASDAQ: KINS · Real-Time Price · USD

19.94

-0.47 (-2.30%)

At close: Nov 3, 2026, 4:00 PM EST

20.33

+0.39 (1.96%)

After-hours: Nov 3, 2026, 5:11 PM EST

Kingstone Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	20.50	20.50	19.89	19.94	19.94	-2.30%	65,488
Nov 2, 2026	20.34	20.49	20.15	20.41	20.41	1.19%	75,593
Oct 30, 2026	20.12	20.39	20.07	20.17	20.17	0.65%	72,341
Oct 29, 2026	20.03	20.28	19.80	20.04	20.04	1.73%	88,785
Oct 28, 2026	19.60	19.70	19.31	19.70	19.70	0.92%	57,638
Oct 27, 2026	20.07	20.07	19.45	19.52	19.52	-2.25%	62,612
Oct 26, 2026	20.08	20.23	19.80	19.97	19.97	-0.35%	107,366
Oct 23, 2026	20.23	20.23	19.78	20.04	20.04	-0.74%	58,486
Oct 22, 2026	19.70	20.19	19.62	20.19	20.19	3.22%	109,952
Oct 21, 2026	19.44	19.64	19.27	19.56	19.56	1.29%	69,999
Oct 20, 2026	19.45	19.62	19.18	19.31	19.31	-0.52%	56,123
Oct 19, 2026	18.88	19.75	18.88	19.41	19.41	3.85%	123,644
Oct 16, 2026	18.56	18.93	18.56	18.69	18.69	0.59%	44,958
Oct 15, 2026	18.64	18.97	18.53	18.58	18.58	0.76%	49,182
Oct 14, 2026	18.45	18.53	18.22	18.44	18.44	-0.65%	58,655
Oct 13, 2026	18.88	18.92	18.37	18.56	18.56	-1.09%	50,411
Oct 12, 2026	18.73	18.92	18.58	18.77	18.77	1.49%	71,518
Oct 9, 2026	19.16	19.21	18.41	18.49	18.49	-2.89%	75,974
Oct 8, 2026	18.57	19.07	18.57	19.04	19.04	2.48%	44,426
Oct 7, 2026	18.35	18.72	18.34	18.58	18.58	0.49%	41,444
Oct 6, 2026	18.62	18.78	18.46	18.49	18.49	-0.32%	35,390
Oct 5, 2026	18.52	18.91	18.41	18.55	18.55	0.27%	75,867
Oct 2, 2026	18.20	18.57	18.17	18.50	18.50	1.98%	68,124
Oct 1, 2026	17.57	18.17	17.40	18.14	18.14	3.19%	84,964
Sep 30, 2026	17.98	17.98	17.53	17.58	17.58	-1.62%	86,189
Sep 29, 2026	17.94	18.04	17.66	17.87	17.87	-0.61%	76,096
Sep 28, 2026	18.35	18.35	17.95	17.98	17.98	-1.48%	86,498
Sep 25, 2026	18.25	18.46	18.13	18.25	18.25	-0.27%	69,968
Sep 24, 2026	18.72	18.98	18.14	18.30	18.30	-1.45%	88,903
Sep 23, 2026	19.04	19.18	18.51	18.57	18.57	-2.42%	97,063
Sep 22, 2026	19.32	19.32	18.78	19.03	19.03	-0.78%	104,345
Sep 21, 2026	19.18	19.42	19.14	19.18	19.18	0.37%	69,747
Sep 18, 2026	19.60	19.60	18.96	19.11	19.11	-4.16%	144,585
Sep 17, 2026	19.50	20.11	19.23	19.94	19.94	2.78%	426,444
Sep 16, 2026	19.62	19.72	19.26	19.40	19.40	-1.02%	57,929
Sep 15, 2026	19.73	19.73	19.42	19.60	19.60	-0.66%	56,020
Sep 14, 2026	19.31	19.90	19.31	19.73	19.73	2.65%	62,456
Sep 11, 2026	19.30	19.48	19.02	19.22	19.22	-0.16%	101,972
Sep 10, 2026	19.35	19.67	19.08	19.25	19.25	-0.47%	47,483
Sep 9, 2026	19.50	19.58	19.18	19.34	19.34	-1.48%	97,769
Sep 8, 2026	19.91	19.95	19.61	19.63	19.63	-1.65%	50,963
Sep 4, 2026	20.13	20.22	19.87	19.96	19.96	-1.29%	46,218
Sep 3, 2026	19.95	20.26	19.95	20.22	20.22	1.86%	84,425
Sep 2, 2026	19.62	20.03	19.50	19.85	19.85	1.28%	108,819
Sep 1, 2026	19.65	19.76	19.48	19.60	19.60	-0.25%	52,836
Aug 31, 2026	20.06	20.39	19.54	19.65	19.65	-1.75%	127,132
Aug 28, 2026	20.22	20.34	19.95	20.00	20.00	-0.45%	64,361
Aug 27, 2026	20.13	20.18	19.82	20.09	20.09	-0.35%	71,540
Aug 26, 2026	19.89	20.47	19.85	20.16	20.16	1.26%	92,678
Aug 25, 2026	20.08	20.18	19.66	19.91	19.91	-0.90%	61,376