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