Skip to main content
Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
15.06
-0.52 (-3.34%)
Mar 9, 2026, 2:13 PM EDT - Market open

Kingstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.3115.3514.5715.06--3.34%103,183
Mar 6, 202616.5916.7515.3615.5815.58-3.95%240,236
Mar 5, 202616.3716.6016.1516.2216.22-1.70%72,023
Mar 4, 202616.3716.7116.2016.5016.500.86%68,939
Mar 3, 202616.2716.5216.0016.3616.36-1.03%75,807
Mar 2, 202616.3816.5916.1116.5316.530.30%91,442
Feb 27, 202616.6916.6916.3816.4816.48-1.96%60,061
Feb 26, 202616.7116.8616.4016.8116.810.96%53,151
Feb 25, 202616.3116.7816.3116.6516.652.08%79,048
Feb 24, 202615.7416.3415.7416.3116.313.62%147,485
Feb 23, 202615.8716.0015.4015.7415.74-1.01%194,200
Feb 20, 202615.8715.9615.6015.9015.900.38%64,124
Feb 19, 202615.6716.0015.6115.8415.841.02%61,195
Feb 18, 202616.0316.0915.6215.6815.68-2.24%101,167
Feb 17, 202615.8316.0915.7816.0416.042.10%66,321
Feb 13, 202616.1616.1615.3915.7115.71-2.36%70,161
Feb 12, 202616.2216.3615.9416.0916.09-121,210
Feb 11, 202616.2516.3115.9616.0916.09-0.92%114,023
Feb 10, 202615.8716.5015.8716.2416.192.14%82,281
Feb 9, 202615.9616.1715.8215.9015.85-0.93%146,079
Feb 6, 202616.2016.3815.8016.0516.00-0.50%156,954
Feb 5, 202616.5116.5715.9116.1316.08-2.77%152,838
Feb 4, 202616.2117.3916.2116.5916.549.36%533,006
Feb 3, 202615.5015.6514.8615.1715.12-2.32%92,715
Feb 2, 202615.2415.7015.1615.5315.480.52%110,209
Jan 30, 202615.0715.4914.9115.4515.401.44%99,248
Jan 29, 202614.9915.2414.9115.2315.181.80%104,875
Jan 28, 202615.0715.2114.9314.9614.91-1.12%126,536
Jan 27, 202615.3115.3114.8315.1315.08-1.18%238,881
Jan 26, 202615.2915.5915.1415.3115.260.13%128,397
Jan 23, 202615.4115.6715.0915.2915.24-1.10%174,057
Jan 22, 202616.0316.2215.3515.4615.41-3.44%141,419
Jan 21, 202615.7716.1015.4616.0115.961.59%147,390
Jan 20, 202615.4516.2615.4115.7615.710.77%244,509
Jan 16, 202615.8715.8915.4515.6415.59-1.70%197,009
Jan 15, 202615.8816.0915.8015.9115.860.25%106,277
Jan 14, 202616.3216.6215.7015.8715.82-2.76%237,426
Jan 13, 202617.1817.2016.2016.3216.27-4.51%224,776
Jan 12, 202617.0517.4516.9417.0917.04-0.98%121,354
Jan 9, 202617.3517.4917.1917.2617.21-0.17%70,622
Jan 8, 202616.7917.5616.7917.2917.242.67%136,292
Jan 7, 202616.5116.8416.2516.8416.791.51%93,833
Jan 6, 202616.5216.7515.8916.5916.54-0.30%228,336
Jan 5, 202616.2716.9716.0916.6416.592.34%128,729
Jan 2, 202616.7516.9616.1516.2616.21-3.39%155,415
Dec 31, 202516.9816.9816.5216.8316.78-1.29%109,717
Dec 30, 202517.1717.2416.9017.0517.00-0.23%93,558
Dec 29, 202517.2817.4817.0517.0917.04-1.27%112,768
Dec 26, 202517.3417.5517.2617.3117.26-0.40%133,870
Dec 24, 202517.4617.6617.3117.3817.33-0.52%68,637
Dec 23, 202517.3117.8917.3117.4717.420.52%140,856
Dec 22, 202516.9117.5016.6617.3817.332.60%182,315
Dec 19, 202516.9317.0516.8516.9416.890.77%147,634
Dec 18, 202516.3816.8616.2516.8116.763.19%124,845
Dec 17, 202516.3216.6116.0616.2916.24-0.43%132,683
Dec 16, 202516.1916.5016.0416.3616.311.18%105,883
Dec 15, 202516.0816.4715.9116.1716.121.25%154,164
Dec 12, 202515.9016.1315.8015.9715.921.78%169,706
Dec 11, 202515.3115.9615.2915.6915.642.48%219,380
Dec 10, 202514.9215.3714.8615.3115.262.27%157,338
Dec 9, 202515.0315.1814.9614.9714.92-0.33%80,662
Dec 8, 202514.7915.3914.7115.0214.971.69%204,676
Dec 5, 202515.2015.2014.7414.7714.72-2.38%91,217
Dec 4, 202514.9415.1714.8415.1315.081.00%115,239
Dec 3, 202514.8215.1314.7214.9814.931.08%97,987
Dec 2, 202515.1315.1814.7814.8214.77-1.27%113,434
Dec 1, 202515.1915.3614.8915.0114.96-1.38%148,553
Nov 28, 202515.2415.3315.1815.2215.17-0.20%52,965
Nov 26, 202515.1815.3815.1415.2515.200.53%129,615
Nov 25, 202514.7115.2514.6915.1715.122.85%171,129
Nov 24, 202514.6914.8014.4114.7514.700.14%148,881
Nov 21, 202514.2814.8714.2614.7314.682.94%161,649
Nov 20, 202514.4514.9014.2814.3114.270.14%165,576
Nov 19, 202514.2114.5014.1114.2914.251.42%206,833
Nov 18, 202514.3014.4613.9014.0914.05-2.22%138,804
Nov 17, 202514.4214.7814.3214.4114.370.28%141,828
Nov 14, 202514.5214.7214.3114.3714.33-2.04%105,581
Nov 13, 202515.0515.0614.5814.6714.62-2.52%113,181
Nov 12, 202514.8115.1914.8115.0515.000.87%143,883
Nov 11, 202515.1515.6614.7914.9214.87-1.78%148,567
Nov 10, 202514.8415.2114.5615.1915.142.36%182,595
Nov 7, 202515.2115.7614.3014.8414.740.13%280,320
Nov 6, 202515.0915.1114.7914.8214.72-1.20%148,068
Nov 5, 202514.8115.0314.7515.0014.901.42%96,218
Nov 4, 202514.7015.0914.6214.7914.69-0.80%121,804
Nov 3, 202514.6315.0314.4614.9114.812.26%119,260
Oct 31, 202514.3714.7014.3714.5814.490.90%84,421
Oct 30, 202514.4814.6914.4014.4514.36-0.48%63,927
Oct 29, 202514.5114.7714.4514.5214.430.07%127,456
Oct 28, 202514.9914.9914.5114.5114.42-3.20%107,631
Oct 27, 202515.1115.5014.7714.9914.89-1.45%205,148
Oct 24, 202515.3015.6515.1715.2115.11-0.59%129,755
Oct 23, 202514.8815.4714.8815.3015.202.82%106,082
Oct 22, 202514.9014.9614.5714.8814.78-0.27%180,104
Oct 21, 202514.8915.2514.8214.9214.820.24%152,008
Oct 20, 202514.7315.0614.5414.8914.792.87%143,704
Oct 17, 202514.5114.9714.2414.4714.38-0.82%118,661
Oct 16, 202514.6514.8414.3314.5914.50-1.22%99,920
Oct 15, 202514.9915.0914.5814.7714.67-1.40%93,217
Oct 14, 202514.5715.1914.4514.9814.882.96%128,164