Skip to main content
Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
17.57
+0.04 (0.23%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Kingstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5317.7617.3417.5717.570.23%61,110
Apr 27, 202617.6917.9717.3617.5317.53-0.40%81,839
Apr 24, 202617.3517.8917.0517.6017.601.03%111,348
Apr 23, 202617.1917.5517.1817.4217.421.63%70,427
Apr 22, 202616.9417.4916.4617.1417.141.66%137,023
Apr 21, 202618.1618.3016.7516.8616.86-7.41%146,342
Apr 20, 202618.6118.9818.1918.2118.21-2.31%114,337
Apr 17, 202618.6518.9118.0318.6418.640.38%246,028
Apr 16, 202617.7719.4217.6818.5718.575.03%387,735
Apr 15, 202616.6217.9516.4417.6817.686.44%290,863
Apr 14, 202615.7117.3215.6416.6116.615.53%227,368
Apr 13, 202614.9815.7614.9815.7415.744.38%87,469
Apr 10, 202615.2215.2914.8015.0815.08-1.63%92,847
Apr 9, 202614.8515.5314.8515.3315.333.02%92,068
Apr 8, 202614.9015.0014.7114.8814.881.85%71,950
Apr 7, 202614.4714.7214.4714.6114.610.14%57,287
Apr 6, 202614.5714.7214.4114.5914.590.34%71,515
Apr 2, 202614.3114.6214.1814.5414.54-45,626
Apr 1, 202614.7214.8314.4414.5414.54-0.21%66,031
Mar 31, 202614.6214.7914.4214.5714.570.97%83,907
Mar 30, 202614.2714.6514.1914.4314.431.55%78,847
Mar 27, 202614.5214.6314.0414.2114.21-3.07%93,944
Mar 26, 202614.5114.8514.5014.6614.660.83%73,901
Mar 25, 202615.0115.0514.4514.5414.54-2.02%78,908
Mar 24, 202614.6214.9314.5014.8414.840.68%87,381
Mar 23, 202614.8315.0014.4914.7414.741.45%131,664
Mar 20, 202614.6214.6714.3414.5314.53-0.27%140,913
Mar 19, 202614.9015.0014.3314.5714.57-2.87%129,585
Mar 18, 202615.4115.7914.9315.0015.00-2.98%137,816
Mar 17, 202615.6015.9515.3615.4615.46-1.09%103,954
Mar 16, 202615.3415.7815.3115.6315.632.83%106,662
Mar 13, 202615.1815.4715.1515.2015.200.60%73,599
Mar 12, 202614.9115.1714.7515.1115.11-0.07%82,685
Mar 11, 202615.1115.3314.9415.1215.12-0.26%110,691
Mar 10, 202615.2715.5714.9715.1615.16-1.37%103,366
Mar 9, 202615.3115.5014.5715.3715.37-1.35%178,804
Mar 6, 202616.5916.7515.3615.5815.58-3.95%240,236
Mar 5, 202616.3716.6016.1516.2216.22-1.70%79,892
Mar 4, 202616.3716.7116.2016.5016.500.86%70,538
Mar 3, 202616.2716.5216.0016.3616.36-1.03%77,702
Mar 2, 202616.3816.5916.1116.5316.530.30%95,786
Feb 27, 202616.6916.6916.3816.4816.48-1.96%61,989
Feb 26, 202616.7116.8616.4016.8116.810.96%56,862
Feb 25, 202616.3116.7816.3116.6516.652.08%83,802
Feb 24, 202615.7416.3415.7416.3116.313.62%153,572
Feb 23, 202615.8716.0015.4015.7415.74-1.01%200,988
Feb 20, 202615.8715.9615.6015.9015.900.38%67,604
Feb 19, 202615.6716.0015.6115.8415.841.02%66,235
Feb 18, 202616.0316.0915.6215.6815.68-2.24%101,167
Feb 17, 202615.8316.0915.7816.0416.042.10%66,357
Feb 13, 202616.1616.1615.3915.7115.71-2.36%78,182
Feb 12, 202616.2216.3615.9416.0916.09-121,215
Feb 11, 202616.2516.3115.9616.0916.09-0.92%114,023
Feb 10, 202615.8716.5015.8716.2416.192.14%82,283
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