Kingstone Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	19.62	20.03	19.50	19.85	19.85	1.28%	108,815
Sep 1, 2026	19.65	19.76	19.48	19.60	19.60	-0.25%	52,835
Aug 31, 2026	20.06	20.39	19.54	19.65	19.65	-1.75%	126,731
Aug 28, 2026	20.22	20.34	19.95	20.00	20.00	-0.45%	64,334
Aug 27, 2026	20.13	20.18	19.82	20.09	20.09	-0.35%	71,536
Aug 26, 2026	19.89	20.47	19.85	20.16	20.16	1.26%	92,677
Aug 25, 2026	20.08	20.18	19.66	19.91	19.91	-0.90%	61,280
Aug 24, 2026	19.91	20.23	19.77	20.09	20.09	1.31%	108,603
Aug 21, 2026	19.84	19.91	19.56	19.83	19.83	1.07%	79,475
Aug 20, 2026	19.61	19.84	19.35	19.62	19.62	-0.96%	52,677
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
Jul 23, 2026	19.34	19.62	18.85	18.88	18.82	-1.82%	105,391
Jul 22, 2026	20.00	20.00	19.14	19.23	19.17	-3.42%	164,722
Jul 21, 2026	20.14	20.47	19.70	19.91	19.85	-1.34%	132,748
Jul 20, 2026	20.17	20.56	19.81	20.18	20.12	0.45%	151,164
Jul 17, 2026	19.62	20.36	19.62	20.09	20.03	1.72%	105,420
Jul 16, 2026	19.47	20.11	19.40	19.75	19.69	1.23%	107,895
Jul 15, 2026	19.77	19.90	19.26	19.51	19.45	-2.06%	131,438
Jul 14, 2026	20.64	20.76	19.76	19.92	19.86	-3.49%	115,850
Jul 13, 2026	20.23	20.77	20.23	20.64	20.58	2.13%	111,659
Jul 10, 2026	20.41	20.41	19.80	20.21	20.15	-0.30%	76,183
Jul 9, 2026	20.06	20.28	19.95	20.27	20.21	1.71%	67,491
Jul 8, 2026	20.13	20.19	19.76	19.93	19.87	-1.68%	150,739
Jul 7, 2026	20.36	20.79	20.14	20.27	20.21	0.70%	121,423
Jul 6, 2026	19.68	20.19	19.68	20.13	20.07	0.05%	139,951
Jul 2, 2026	19.78	20.24	19.54	20.12	20.06	2.18%	188,700
Jul 1, 2026	18.89	19.79	18.88	19.69	19.63	3.47%	226,778
Jun 30, 2026	19.08	19.29	18.72	19.03	18.97	-1.22%	173,695
Jun 29, 2026	18.25	19.49	18.23	19.27	19.20	5.91%	313,633
Jun 26, 2026	17.18	18.25	17.06	18.19	18.13	6.69%	654,937
Jun 25, 2026	17.47	17.74	17.01	17.05	17.00	-2.63%	86,380
Jun 24, 2026	17.33	17.88	17.16	17.51	17.46	1.80%	168,304