Skip to main content
logo
Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
16.23
+0.35 (2.20%)
At close: Jun 12, 2026, 4:00 PM EDT
16.01
-0.22 (-1.36%)
After-hours: Jun 12, 2026, 5:49 PM EDT

Kingstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202615.8516.2815.7516.2316.232.20%90,231
Jun 11, 202615.9216.0915.8315.8815.880.25%55,823
Jun 10, 202615.7816.2015.7315.8415.840.51%66,919
Jun 9, 202615.5415.9915.5415.7615.761.42%66,724
Jun 8, 202615.3915.8115.3315.5415.540.71%57,062
Jun 5, 202615.1315.6515.1315.4315.431.98%66,311
Jun 4, 202615.2015.7415.0315.1315.13-0.26%106,066
Jun 3, 202615.0415.2714.8215.1715.170.86%149,316
Jun 2, 202614.9115.2914.9115.0415.040.13%72,032
Jun 1, 202615.1615.4714.9115.0215.021.01%115,801
May 29, 202615.3515.4714.8414.8714.87-3.13%103,023
May 28, 202615.8015.9115.3315.3515.35-3.40%100,644
May 27, 202616.0916.4015.7015.8915.89-1.43%89,461
May 26, 202616.1716.5915.9316.1216.121.26%113,890
May 22, 202616.0716.2015.8015.9215.92-0.44%99,899
May 21, 202615.7616.2515.6515.9915.992.57%142,045
May 20, 202615.3416.2415.3415.5915.592.57%123,532
May 19, 202615.5916.1515.1815.2015.200.26%180,292
May 18, 202614.7215.4014.7215.1615.162.71%103,458
May 15, 202614.7715.2014.6114.7614.76-0.67%181,078
May 14, 202614.9515.2114.7214.8614.864.94%146,421
May 13, 202614.6315.0214.1414.1614.16-3.54%116,508
May 12, 202614.0314.9513.8314.6814.684.26%194,270
May 11, 202615.3415.3413.9414.0814.08-8.93%407,222
May 8, 202615.9116.1315.2515.5115.46-3.96%203,584
May 7, 202616.3316.5116.0116.1516.10-1.82%102,093
May 6, 202616.0016.5915.9916.4516.404.58%139,672
May 5, 202615.6216.0715.5615.7315.681.16%140,694
May 4, 202616.0616.2515.3215.5515.50-4.31%158,848
May 1, 202616.6316.8315.6216.2516.20-2.52%146,753
Apr 30, 202616.9716.9716.5116.6716.62-1.65%97,140
Apr 29, 202617.4417.5516.8116.9516.90-3.53%85,471
Apr 28, 202617.5317.7617.3417.5717.510.23%61,110
Apr 27, 202617.6917.9717.3617.5317.47-0.40%81,839
Apr 24, 202617.3517.8917.0517.6017.541.03%111,348
Apr 23, 202617.1917.5517.1817.4217.361.63%70,427
Apr 22, 202616.9417.4916.4617.1417.081.66%137,023
Apr 21, 202618.1618.3016.7516.8616.81-7.41%146,342
Apr 20, 202618.6118.9818.1918.2118.15-2.31%114,337
Apr 17, 202618.6518.9118.0318.6418.580.38%246,028
Apr 16, 202617.7719.4217.6818.5718.515.03%387,735
Apr 15, 202616.6217.9516.4417.6817.626.44%290,863
Apr 14, 202615.7117.3215.6416.6116.565.53%227,368
Apr 13, 202614.9815.7614.9815.7415.694.38%87,469
Apr 10, 202615.2215.2914.8015.0815.03-1.63%92,847
Apr 9, 202614.8515.5314.8515.3315.283.02%92,068
Apr 8, 202614.9015.0014.7114.8814.831.85%71,950
Apr 7, 202614.4714.7214.4714.6114.560.14%57,287
Apr 6, 202614.5714.7214.4114.5914.540.34%71,515
Apr 2, 202614.3114.6214.1814.5414.49-45,626