Skip to main content
logo
Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
15.92
-0.07 (-0.44%)
May 22, 2026, 4:00 PM EDT - Market closed

Kingstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202616.0716.2015.8015.9215.92-0.44%94,075
May 21, 202615.7616.2515.6515.9915.992.57%141,804
May 20, 202615.3416.2415.3415.5915.592.57%117,483
May 19, 202615.5916.1515.1815.2015.200.26%180,292
May 18, 202614.7215.4014.7215.1615.162.71%99,941
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
Apr 1, 202614.7214.8314.4414.5414.49-0.21%66,031
Mar 31, 202614.6214.7914.4214.5714.520.97%83,907
Mar 30, 202614.2714.6514.1914.4314.381.55%78,847
Mar 27, 202614.5214.6314.0414.2114.16-3.07%93,944
Mar 26, 202614.5114.8514.5014.6614.610.83%73,901
Mar 25, 202615.0115.0514.4514.5414.49-2.02%78,908
Mar 24, 202614.6214.9314.5014.8414.790.68%87,381
Mar 23, 202614.8315.0014.4914.7414.691.45%131,664
Mar 20, 202614.6214.6714.3414.5314.48-0.27%140,913
Mar 19, 202614.9015.0014.3314.5714.52-2.87%129,585
Mar 18, 202615.4115.7914.9315.0014.95-2.98%137,816
Mar 17, 202615.6015.9515.3615.4615.41-1.09%103,954
Mar 16, 202615.3415.7815.3115.6315.582.83%106,662
Mar 13, 202615.1815.4715.1515.2015.150.60%73,599