Skip to main content
Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
18.19
+1.14 (6.69%)
At close: Jun 26, 2026, 4:00 PM EDT
18.35
+0.16 (0.88%)
After-hours: Jun 26, 2026, 5:50 PM EDT

Kingstone Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.1818.2517.0618.1918.196.69%645,821
Jun 25, 202617.4717.7417.0117.0517.05-2.63%84,478
Jun 24, 202617.3317.8817.1617.5117.511.80%168,247
Jun 23, 202616.8817.2416.8417.2017.202.63%102,217
Jun 22, 202616.3516.9516.3316.7616.763.14%99,698
Jun 18, 202616.1016.3715.9416.2516.252.27%128,060
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
Apr 21, 202618.1618.3016.7516.8616.81-7.41%146,342
Apr 20, 202618.6118.9818.1918.2118.15-2.31%114,337
Apr 17, 202618.6518.9118.0318.6418.580.38%246,028
Apr 16, 202617.7719.4217.6818.5718.515.03%387,735
Apr 15, 202616.6217.9516.4417.6817.626.44%290,863
Apr 14, 202615.7117.3215.6416.6116.565.53%227,368
Apr 13, 202614.9815.7614.9815.7415.694.38%87,469
Apr 10, 202615.2215.2914.8015.0815.03-1.63%92,847
Apr 9, 202614.8515.5314.8515.3315.283.02%92,068
Apr 8, 202614.9015.0014.7114.8814.831.85%71,950
Apr 7, 202614.4714.7214.4714.6114.560.14%57,287
Apr 6, 202614.5714.7214.4114.5914.540.34%71,515
Apr 2, 202614.3114.6214.1814.5414.49-45,626
Apr 1, 202614.7214.8314.4414.5414.49-0.21%66,031
Mar 31, 202614.6214.7914.4214.5714.520.97%83,907
Mar 30, 202614.2714.6514.1914.4314.381.55%78,847
Mar 27, 202614.5214.6314.0414.2114.16-3.07%93,944
Mar 26, 202614.5114.8514.5014.6614.610.83%73,901
Mar 25, 202615.0115.0514.4514.5414.49-2.02%78,908
Mar 24, 202614.6214.9314.5014.8414.790.68%87,381
Mar 23, 202614.8315.0014.4914.7414.691.45%131,664
Mar 20, 202614.6214.6714.3414.5314.48-0.27%140,913
Mar 19, 202614.9015.0014.3314.5714.52-2.87%129,585
Mar 18, 202615.4115.7914.9315.0014.95-2.98%137,816
Mar 17, 202615.6015.9515.3615.4615.41-1.09%103,954
Mar 16, 202615.3415.7815.3115.6315.582.83%106,662
Mar 13, 202615.1815.4715.1515.2015.150.60%73,599
Mar 12, 202614.9115.1714.7515.1115.06-0.07%82,685
Mar 11, 202615.1115.3314.9415.1215.07-0.26%110,691
Mar 10, 202615.2715.5714.9715.1615.11-1.37%103,366
Mar 9, 202615.3115.5014.5715.3715.32-1.35%178,804
Mar 6, 202616.5916.7515.3615.5815.53-3.95%240,236
Mar 5, 202616.3716.6016.1516.2216.17-1.70%79,892
Mar 4, 202616.3716.7116.2016.5016.450.86%70,538
Mar 3, 202616.2716.5216.0016.3616.31-1.03%77,702
Mar 2, 202616.3816.5916.1116.5316.480.30%95,786
Feb 27, 202616.6916.6916.3816.4816.43-1.96%61,989
Feb 26, 202616.7116.8616.4016.8116.760.96%56,862
Feb 25, 202616.3116.7816.3116.6516.602.08%83,802
Feb 24, 202615.7416.3415.7416.3116.263.62%153,572
Feb 23, 202615.8716.0015.4015.7415.69-1.01%200,988
Feb 20, 202615.8715.9615.6015.9015.850.38%67,604
Feb 19, 202615.6716.0015.6115.8415.791.02%66,235
Feb 18, 202616.0316.0915.6215.6815.63-2.24%101,167
Feb 17, 202615.8316.0915.7816.0415.992.10%66,357
Feb 13, 202616.1616.1615.3915.7115.66-2.36%78,182
Feb 12, 202616.2216.3615.9416.0916.04-121,215
Feb 11, 202616.2516.3115.9616.0916.04-0.62%114,023
Feb 10, 202615.8716.5015.8716.2416.142.14%82,283
Feb 9, 202615.9616.1715.8215.9015.80-0.93%146,079
Feb 6, 202616.2016.3815.8016.0515.95-0.50%156,954
Feb 5, 202616.5116.5715.9116.1316.03-2.77%152,838
Feb 4, 202616.2117.3916.2116.5916.499.36%533,006
Feb 3, 202615.5015.6514.8615.1715.07-2.32%92,715