Kingstone Companies Incorporated KINS
NASDAQ · United States · Finance
$17.98+0.40 (+2.28%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.89 | +1.76% | $17.57 | $17.89 | $17.40 | 21.49K |
| 2026-09-30 | $17.58 | -1.62% | $17.98 | $17.98 | $17.52 | 86.20K |
| 2026-09-29 | $17.87 | -0.61% | $17.94 | $18.03 | $17.66 | 76.10K |
| 2026-09-28 | $17.98 | -1.48% | $18.35 | $18.35 | $17.95 | 86.50K |
| 2026-09-25 | $18.25 | -0.27% | $18.25 | $18.46 | $18.13 | 70.00K |
| 2026-09-24 | $18.30 | -1.45% | $18.72 | $18.98 | $18.14 | 88.90K |
| 2026-09-23 | $18.57 | -2.42% | $19.04 | $19.18 | $18.51 | 97.10K |
| 2026-09-22 | $19.03 | -0.78% | $19.32 | $19.32 | $18.78 | 104.30K |
| 2026-09-21 | $19.18 | +0.37% | $19.18 | $19.42 | $19.14 | 69.70K |
| 2026-09-18 | $19.11 | -4.16% | $19.60 | $19.60 | $18.96 | 144.60K |
| 2026-09-17 | $19.94 | +2.78% | $19.50 | $20.11 | $19.23 | 426.40K |
| 2026-09-16 | $19.40 | -1.02% | $19.62 | $19.72 | $19.26 | 57.90K |
| 2026-09-15 | $19.60 | -0.66% | $19.73 | $19.73 | $19.42 | 56.00K |
| 2026-09-14 | $19.73 | +2.65% | $19.31 | $19.90 | $19.31 | 61.90K |
| 2026-09-11 | $19.22 | -0.16% | $19.30 | $19.48 | $19.02 | 102.00K |
| 2026-09-10 | $19.25 | -0.47% | $19.35 | $19.67 | $19.08 | 47.50K |
| 2026-09-09 | $19.34 | -1.48% | $19.50 | $19.58 | $19.18 | 97.80K |
| 2026-09-08 | $19.63 | -1.65% | $19.91 | $19.95 | $19.61 | 50.90K |
| 2026-09-04 | $19.96 | -1.29% | $20.13 | $20.22 | $19.86 | 46.20K |
| 2026-09-03 | $20.22 | +1.86% | $19.95 | $20.26 | $19.95 | 84.40K |
| 2026-09-02 | $19.85 | +1.28% | $19.62 | $20.02 | $19.50 | 108.80K |
| 2026-09-01 | $19.60 | -0.25% | $19.65 | $19.75 | $19.48 | 52.80K |
| 2026-08-31 | $19.65 | -1.75% | $20.06 | $20.39 | $19.53 | 127.10K |
| 2026-08-28 | $20.00 | -0.45% | $20.22 | $20.33 | $19.95 | 64.30K |
| 2026-08-27 | $20.09 | -0.35% | $20.13 | $20.18 | $19.82 | 71.50K |
| 2026-08-26 | $20.16 | +1.26% | $19.89 | $20.47 | $19.84 | 92.70K |
| 2026-08-25 | $19.91 | -0.90% | $20.08 | $20.18 | $19.66 | 61.30K |
| 2026-08-24 | $20.09 | +1.31% | $19.91 | $20.23 | $19.77 | 108.60K |
| 2026-08-21 | $19.83 | +1.07% | $19.84 | $19.91 | $19.56 | 79.50K |
| 2026-08-20 | $19.62 | -0.96% | $19.61 | $19.84 | $19.35 | 52.70K |
| 2026-08-19 | $19.81 | +0.15% | $19.82 | $20.15 | $19.67 | 78.50K |
| 2026-08-18 | $19.78 | -0.60% | $19.94 | $20.08 | $19.39 | 95.60K |
| 2026-08-17 | $19.90 | +1.07% | $19.53 | $20.32 | $19.53 | 133.10K |
| 2026-08-14 | $19.69 | +1.13% | $19.51 | $19.80 | $19.24 | 75.30K |
| 2026-08-13 | $19.47 | -0.76% | $19.83 | $19.99 | $19.16 | 74.50K |
| 2026-08-12 | $19.62 | +2.88% | $19.09 | $20.18 | $19.09 | 191.80K |
| 2026-08-11 | $19.07 | -0.57% | $19.06 | $19.48 | $19.00 | 89.50K |
| 2026-08-10 | $19.18 | +0.79% | $18.97 | $19.68 | $18.50 | 235.70K |
| 2026-08-07 | $19.03 | -8.51% | $20.54 | $20.59 | $19.00 | 181.00K |
| 2026-08-06 | $20.80 | +2.06% | $20.58 | $20.90 | $20.51 | 157.90K |
| 2026-08-05 | $20.38 | +0.34% | $20.49 | $20.62 | $20.25 | 62.00K |
| 2026-08-04 | $20.31 | +0.74% | $20.17 | $20.47 | $19.97 | 68.30K |
| 2026-08-03 | $20.16 | +0.95% | $20.13 | $20.65 | $20.06 | 75.70K |
| 2026-07-31 | $19.97 | -1.29% | $20.20 | $20.38 | $19.76 | 63.80K |
| 2026-07-30 | $20.23 | -0.78% | $20.22 | $20.67 | $19.99 | 116.10K |
| 2026-07-29 | $20.39 | +0.99% | $20.15 | $20.56 | $19.94 | 100.60K |
| 2026-07-28 | $20.19 | +2.64% | $19.75 | $20.39 | $19.66 | 70.80K |
| 2026-07-27 | $19.67 | -1.21% | $20.03 | $20.35 | $19.47 | 48.70K |
| 2026-07-24 | $19.91 | +5.46% | $18.95 | $19.97 | $18.95 | 109.30K |
| 2026-07-23 | $18.88 | -1.82% | $19.33 | $19.62 | $18.85 | 105.40K |
| 2026-07-22 | $19.23 | -3.42% | $20.00 | $20.00 | $19.14 | 164.30K |
| 2026-07-21 | $19.91 | -1.34% | $20.14 | $20.47 | $19.70 | 132.70K |
| 2026-07-20 | $20.18 | +0.45% | $20.17 | $20.56 | $19.81 | 151.20K |
| 2026-07-17 | $20.09 | +1.72% | $19.62 | $20.36 | $19.62 | 105.30K |
| 2026-07-16 | $19.75 | +1.23% | $19.47 | $20.11 | $19.40 | 107.80K |
| 2026-07-15 | $19.51 | -2.06% | $19.77 | $19.90 | $19.26 | 131.00K |
| 2026-07-14 | $19.92 | -3.49% | $20.64 | $20.76 | $19.76 | 115.90K |
| 2026-07-13 | $20.64 | +2.13% | $20.23 | $20.77 | $20.23 | 111.60K |
| 2026-07-10 | $20.21 | -0.30% | $20.41 | $20.41 | $19.80 | 76.20K |
| 2026-07-09 | $20.27 | +1.71% | $20.06 | $20.28 | $19.95 | 67.50K |
| 2026-07-08 | $19.93 | -1.68% | $20.13 | $20.19 | $19.76 | 150.70K |
| 2026-07-07 | $20.27 | +0.70% | $20.36 | $20.79 | $20.14 | 121.20K |
| 2026-07-06 | $20.13 | +0.05% | $19.68 | $20.19 | $19.68 | 139.90K |
| 2026-07-02 | $20.12 | +2.18% | $19.78 | $20.24 | $19.53 | 188.70K |
| 2026-07-01 | $19.69 | +3.47% | $18.89 | $19.79 | $18.88 | 226.80K |
| 2026-06-30 | $19.03 | -1.22% | $19.08 | $19.29 | $18.72 | 173.70K |
| 2026-06-29 | $19.26 | +5.91% | $18.25 | $19.49 | $18.23 | 313.60K |
| 2026-06-26 | $18.19 | +6.69% | $17.18 | $18.25 | $17.06 | 654.90K |
| 2026-06-25 | $17.05 | -2.63% | $17.47 | $17.74 | $17.01 | 86.40K |
| 2026-06-24 | $17.51 | +1.80% | $17.33 | $17.88 | $17.16 | 168.30K |
| 2026-06-23 | $17.20 | +2.63% | $16.88 | $17.24 | $16.84 | 102.20K |
| 2026-06-22 | $16.76 | +3.14% | $16.35 | $16.95 | $16.33 | 99.80K |
| 2026-06-18 | $16.25 | +2.27% | $16.10 | $16.36 | $15.94 | 128.60K |
| 2026-06-17 | $15.89 | -0.94% | $16.04 | $16.29 | $15.89 | 91.80K |
| 2026-06-16 | $16.04 | -0.93% | $16.31 | $16.50 | $16.02 | 59.30K |
| 2026-06-15 | $16.19 | -0.25% | $16.35 | $16.51 | $16.11 | 80.10K |
| 2026-06-12 | $16.23 | +2.20% | $15.85 | $16.28 | $15.75 | 90.20K |
| 2026-06-11 | $15.88 | +0.25% | $15.92 | $16.09 | $15.83 | 55.80K |
| 2026-06-10 | $15.84 | +0.51% | $15.78 | $16.20 | $15.73 | 66.90K |
| 2026-06-09 | $15.76 | +1.42% | $15.54 | $15.99 | $15.54 | 66.70K |
| 2026-06-08 | $15.54 | +0.71% | $15.39 | $15.81 | $15.33 | 57.10K |
| 2026-06-05 | $15.43 | +1.98% | $15.13 | $15.65 | $15.13 | 66.50K |
| 2026-06-04 | $15.13 | -0.26% | $15.20 | $15.74 | $15.03 | 106.40K |
| 2026-06-03 | $15.17 | +0.86% | $15.04 | $15.27 | $14.82 | 151.80K |
| 2026-06-02 | $15.04 | +0.13% | $14.91 | $15.29 | $14.91 | 75.80K |
| 2026-06-01 | $15.02 | +1.01% | $15.16 | $15.47 | $14.91 | 115.80K |
| 2026-05-29 | $14.87 | -3.13% | $15.35 | $15.47 | $14.84 | 103.20K |
| 2026-05-28 | $15.35 | -3.40% | $15.80 | $15.91 | $15.32 | 100.70K |
| 2026-05-27 | $15.89 | -1.43% | $16.09 | $16.40 | $15.70 | 89.50K |
| 2026-05-26 | $16.12 | +1.26% | $16.17 | $16.59 | $15.93 | 113.80K |