Skip to main content
Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
14.77
-0.36 (-2.38%)
Dec 5, 2025, 4:00 PM EST - Market closed

Kingstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2015.2014.7414.7714.77-2.38%91,209
Dec 4, 202514.9415.1714.8415.1315.131.00%114,363
Dec 3, 202514.8215.1314.7214.9814.981.08%97,729
Dec 2, 202515.1315.1814.7814.8214.82-1.27%113,434
Dec 1, 202515.1915.3614.8915.0115.01-1.38%148,552
Nov 28, 202515.2415.3315.1815.2215.22-0.20%52,537
Nov 26, 202515.1815.3815.1415.2515.250.53%91,041
Nov 25, 202514.7115.2514.6915.1715.172.85%170,629
Nov 24, 202514.6914.8014.4114.7514.750.14%148,606
Nov 21, 202514.2814.8714.2614.7314.732.94%161,148
Nov 20, 202514.4514.9014.2814.3114.310.14%165,573
Nov 19, 202514.2114.5014.1114.2914.291.42%206,833
Nov 18, 202514.3014.4613.9014.0914.09-2.22%138,804
Nov 17, 202514.4214.7814.3214.4114.410.28%141,828
Nov 14, 202514.5214.7214.3114.3714.37-2.04%105,581
Nov 13, 202515.0515.0614.5814.6714.67-2.52%113,181
Nov 12, 202514.8115.1914.8115.0515.050.87%143,883
Nov 11, 202515.1515.6614.7914.9214.92-1.78%148,567
Nov 10, 202514.8415.2114.5615.1915.192.36%182,595
Nov 7, 202515.2115.7614.3014.8414.790.13%280,320
Nov 6, 202515.0915.1114.7914.8214.77-1.20%148,068
Nov 5, 202514.8115.0314.7515.0014.951.42%96,218
Nov 4, 202514.7015.0914.6214.7914.74-0.80%121,804
Nov 3, 202514.6315.0314.4614.9114.862.26%119,260
Oct 31, 202514.3714.7014.3714.5814.530.90%84,421
Oct 30, 202514.4814.6914.4014.4514.40-0.48%63,927
Oct 29, 202514.5114.7714.4514.5214.470.07%127,456
Oct 28, 202514.9914.9914.5114.5114.46-3.20%107,631
Oct 27, 202515.1115.5014.7714.9914.94-1.45%205,148
Oct 24, 202515.3015.6515.1715.2115.16-0.59%129,755
Oct 23, 202514.8815.4714.8815.3015.252.82%106,082
Oct 22, 202514.9014.9614.5714.8814.83-0.27%180,104
Oct 21, 202514.8915.2514.8214.9214.870.24%152,008
Oct 20, 202514.7315.0614.5414.8914.832.87%143,704
Oct 17, 202514.5114.9714.2414.4714.42-0.82%118,661
Oct 16, 202514.6514.8414.3314.5914.54-1.22%99,920
Oct 15, 202514.9915.0914.5814.7714.72-1.40%93,217
Oct 14, 202514.5715.1914.4514.9814.932.96%128,164
Oct 13, 202514.3714.6314.2214.5514.501.46%104,436
Oct 10, 202514.7014.7214.2814.3414.29-1.71%114,929
Oct 9, 202514.7214.7214.3514.5914.54-1.08%137,593
Oct 8, 202514.5614.9014.3814.7514.702.36%147,973
Oct 7, 202514.4214.5714.3314.4114.360.77%117,832
Oct 6, 202515.1515.2114.2314.3014.25-4.98%167,055
Oct 3, 202514.7915.1514.7915.0515.001.69%148,848
Oct 2, 202514.5014.8114.3514.8014.752.21%134,867
Oct 1, 202514.7015.0514.4514.4814.43-1.50%272,601
Sep 30, 202514.5114.7714.5114.7014.651.17%109,105
Sep 29, 202514.9214.9914.5314.5314.48-2.55%131,868
Sep 26, 202514.9115.2014.8614.9114.860.40%146,747
Sep 25, 202514.5514.9014.4514.8514.801.64%119,100
Sep 24, 202514.4214.8314.1714.6114.565.72%233,884
Sep 23, 202513.9914.1013.7913.8213.77-0.50%88,141
Sep 22, 202513.5613.9513.4213.8913.841.46%110,821
Sep 19, 202513.5714.0013.5713.6913.64-0.29%231,723
Sep 18, 202513.5413.8513.5413.7313.681.40%92,281
Sep 17, 202513.6013.9213.5313.5413.49-0.51%119,683
Sep 16, 202513.6513.6513.3813.6113.56-0.44%106,238
Sep 15, 202513.7813.9113.5213.6713.62-0.73%83,210
Sep 12, 202513.8413.9713.6613.7713.72-1.43%135,237
Sep 11, 202513.4014.1713.3413.9713.924.18%161,283
Sep 10, 202513.2413.4413.1813.4113.361.51%93,181
Sep 9, 202513.4213.4213.1513.2113.17-1.12%82,948
Sep 8, 202513.7113.7213.2613.3613.31-2.55%155,137
Sep 5, 202514.4914.4913.5813.7113.66-5.06%181,222
Sep 4, 202513.4714.4513.4714.4414.397.20%268,542
Sep 3, 202513.3913.6613.3713.4713.42-157,402
Sep 2, 202513.3713.6213.1513.4713.420.07%157,626
Aug 29, 202513.7513.7513.3513.4613.41-1.61%115,481
Aug 28, 202513.4313.7113.0813.6813.632.93%259,584
Aug 27, 202513.2913.7913.2513.2913.25-1.85%248,335
Aug 26, 202513.5913.7613.3813.5413.49-0.37%138,964
Aug 25, 202513.8014.0413.5213.5913.54-1.95%172,927
Aug 22, 202514.0514.2913.7013.8613.81-1.21%183,257
Aug 21, 202513.5614.1513.5614.0313.982.71%165,694
Aug 20, 202513.9714.0513.6113.6613.61-1.66%220,809
Aug 19, 202513.8514.1113.7413.8913.84-0.07%211,545
Aug 18, 202513.9614.2413.3513.9013.85-0.57%242,604
Aug 15, 202515.0015.3813.9513.9813.93-6.49%388,922
Aug 14, 202515.4015.5114.8314.9514.90-3.98%207,205
Aug 13, 202515.8415.9615.3715.5715.52-1.27%205,239
Aug 12, 202515.9116.1615.7415.7715.72-0.44%228,714
Aug 11, 202515.3016.0715.3015.8415.795.11%216,535
Aug 8, 202516.7917.2415.0315.0714.97-6.98%583,032
Aug 7, 202515.4116.3815.0716.2016.095.33%467,663
Aug 6, 202515.8015.8015.1615.3815.28-2.41%174,645
Aug 5, 202515.9415.9415.5315.7615.65-0.51%136,678
Aug 4, 202515.5615.9015.4515.8415.732.79%305,030
Aug 1, 202516.2216.2415.4015.4115.31-5.98%317,879
Jul 31, 202515.7816.5815.7816.3916.283.80%205,270
Jul 30, 202515.9416.0815.6015.7915.68-1.07%176,484
Jul 29, 202515.9916.4515.8615.9615.850.13%187,071
Jul 28, 202515.9816.0315.4515.9415.830.89%205,025
Jul 25, 202515.7515.9515.6415.8015.690.19%130,655
Jul 24, 202515.9016.0015.6815.7715.66-0.94%104,841
Jul 23, 202515.6116.0315.3815.9215.812.05%139,505
Jul 22, 202515.3115.7015.0015.6015.503.00%222,954
Jul 21, 202516.1316.1715.0015.1515.04-5.28%388,418
Jul 18, 202515.4016.0215.1515.9915.884.03%219,383
Jul 17, 202514.8915.3914.8315.3715.273.22%212,175