Skip to main content
logo
Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
15.74
+0.66 (4.38%)
At close: Apr 13, 2026, 4:00 PM EDT
15.57
-0.17 (-1.08%)
After-hours: Apr 13, 2026, 6:10 PM EDT

Kingstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202614.9815.7614.9815.7415.744.38%87,294
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%70,597
Apr 7, 202614.4714.7214.4714.6114.610.14%57,286
Apr 6, 202614.5714.7214.4114.5914.590.34%71,514
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
Feb 19, 202615.6716.0015.6115.8415.841.02%66,235
Feb 18, 202616.0316.0915.6215.6815.68-2.24%101,167
Feb 17, 202615.8316.0915.7816.0416.042.10%66,357
Feb 13, 202616.1616.1615.3915.7115.71-2.36%78,182
Feb 12, 202616.2216.3615.9416.0916.09-121,215
Feb 11, 202616.2516.3115.9616.0916.09-0.92%114,023
Feb 10, 202615.8716.5015.8716.2416.192.14%82,283
Feb 9, 202615.9616.1715.8215.9015.85-0.93%146,079
Feb 6, 202616.2016.3815.8016.0516.00-0.50%156,954
Feb 5, 202616.5116.5715.9116.1316.08-2.77%152,838
Feb 4, 202616.2117.3916.2116.5916.549.36%533,006
Feb 3, 202615.5015.6514.8615.1715.12-2.32%92,715
Feb 2, 202615.2415.7015.1615.5315.480.52%110,209
Jan 30, 202615.0715.4914.9115.4515.401.44%99,248