Skip to main content
logo
Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
20.12
+0.43 (2.18%)
At close: Jul 2, 2026, 4:00 PM EDT
20.38
+0.26 (1.29%)
After-hours: Jul 2, 2026, 7:54 PM EDT

Kingstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202619.7820.2419.5420.1220.122.18%182,005
Jul 1, 202618.8919.7918.8819.6919.693.47%219,230
Jun 30, 202619.0819.2918.7219.0319.03-1.22%173,688
Jun 29, 202618.2519.4918.2319.2719.275.91%313,623
Jun 26, 202617.1818.2517.0618.1918.196.69%654,937
Jun 25, 202617.4717.7417.0117.0517.05-2.63%86,380
Jun 24, 202617.3317.8817.1617.5117.511.80%168,304
Jun 23, 202616.8817.2416.8417.2017.202.63%102,227
Jun 22, 202616.3516.9516.3316.7616.763.14%99,815
Jun 18, 202616.1016.3715.9416.2516.252.27%128,599
Jun 17, 202616.0416.2915.8915.8915.89-0.94%91,763
Jun 16, 202616.3116.5016.0216.0416.04-0.93%59,270
Jun 15, 202616.3516.5116.1116.1916.19-0.25%80,061
Jun 12, 202615.8516.2815.7516.2316.232.20%90,232
Jun 11, 202615.9216.0915.8315.8815.880.25%55,953
Jun 10, 202615.7816.2015.7315.8415.840.51%66,927
Jun 9, 202615.5415.9915.5415.7615.761.42%66,724
Jun 8, 202615.3915.8115.3315.5415.540.71%57,066
Jun 5, 202615.1315.6515.1315.4315.431.98%66,453
Jun 4, 202615.2015.7415.0315.1315.13-0.26%106,443
Jun 3, 202615.0415.2714.8215.1715.170.86%151,817
Jun 2, 202614.9115.2914.9115.0415.040.13%75,758
Jun 1, 202615.1615.4714.9115.0215.021.01%115,802
May 29, 202615.3515.4714.8414.8714.87-3.13%103,206
May 28, 202615.8015.9115.3315.3515.35-3.40%100,748
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