Kingstone Companies, Inc. (KINS)

NASDAQ: KINS · Real-Time Price · USD

18.50

+0.36 (1.98%)

At close: Oct 2, 2026, 4:00 PM EDT

18.57

+0.07 (0.40%)

After-hours: Oct 2, 2026, 7:47 PM EDT

Kingstone Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.20	18.57	18.17	18.50	18.50	1.98%	68,032
Oct 1, 2026	17.57	18.17	17.40	18.14	18.14	3.19%	84,963
Sep 30, 2026	17.98	17.98	17.53	17.58	17.58	-1.62%	86,188
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
Aug 24, 2026	19.91	20.23	19.77	20.09	20.09	1.31%	108,605
Aug 21, 2026	19.84	19.91	19.56	19.83	19.83	1.07%	79,586
Aug 20, 2026	19.61	19.84	19.35	19.62	19.62	-0.96%	52,678
Aug 19, 2026	19.82	20.15	19.67	19.81	19.81	0.15%	78,531
Aug 18, 2026	19.94	20.08	19.39	19.78	19.78	-0.60%	95,613
Aug 17, 2026	19.53	20.32	19.53	19.90	19.90	1.07%	133,167
Aug 14, 2026	19.51	19.80	19.24	19.69	19.69	1.13%	75,321
Aug 13, 2026	19.83	19.99	19.16	19.47	19.47	-0.76%	74,475
Aug 12, 2026	19.09	20.18	19.09	19.62	19.62	2.88%	191,833
Aug 11, 2026	19.06	19.48	19.00	19.07	19.07	-0.26%	89,463
Aug 10, 2026	18.97	19.68	18.50	19.18	19.12	0.79%	235,689
Aug 7, 2026	20.54	20.59	19.00	19.03	18.97	-8.51%	180,973
Aug 6, 2026	20.58	20.90	20.51	20.80	20.73	2.06%	157,879
Aug 5, 2026	20.49	20.62	20.25	20.38	20.32	0.34%	62,070
Aug 4, 2026	20.17	20.47	19.97	20.31	20.25	0.74%	68,389
Aug 3, 2026	20.13	20.65	20.06	20.16	20.10	0.95%	75,743
Jul 31, 2026	20.20	20.38	19.76	19.97	19.91	-1.29%	63,785
Jul 30, 2026	20.22	20.67	19.99	20.23	20.17	-0.78%	116,096
Jul 29, 2026	20.15	20.56	19.94	20.39	20.33	0.99%	100,574
Jul 28, 2026	19.75	20.39	19.66	20.19	20.13	2.64%	70,815
Jul 27, 2026	20.03	20.35	19.47	19.67	19.61	-1.21%	48,670
Jul 24, 2026	18.95	19.97	18.95	19.91	19.85	5.46%	109,307