Kingstone Companies Inc. (KINS)
NASDAQ: KINS
· Real-Time Price · USD
15.05
0.25 (1.69%)
At close: Oct 03, 2025, 3:59 PM
15.05
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
KINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.79 | 15.15 | 14.79 | 15.05 | 15.05 | 1.69% | 148,149 |
| Oct 2, 2025 | 14.50 | 14.81 | 14.35 | 14.80 | 14.80 | 2.21% | 134,900 |
| Oct 1, 2025 | 14.70 | 15.05 | 14.45 | 14.48 | 14.48 | -1.50% | 272,601 |
| Sep 30, 2025 | 14.51 | 14.77 | 14.51 | 14.70 | 14.70 | 1.17% | 109,105 |
| Sep 29, 2025 | 14.92 | 14.99 | 14.53 | 14.53 | 14.53 | -2.55% | 131,900 |
| Sep 26, 2025 | 14.91 | 15.20 | 14.86 | 14.91 | 14.91 | 0.40% | 146,747 |
| Sep 25, 2025 | 14.55 | 14.90 | 14.45 | 14.85 | 14.85 | 1.64% | 119,100 |
| Sep 24, 2025 | 14.42 | 14.83 | 14.17 | 14.61 | 14.61 | 5.72% | 233,900 |
| Sep 23, 2025 | 13.99 | 14.10 | 13.79 | 13.82 | 13.82 | -0.50% | 88,141 |
| Sep 22, 2025 | 13.56 | 13.95 | 13.42 | 13.89 | 13.89 | 1.46% | 110,821 |
| Sep 19, 2025 | 13.57 | 14.00 | 13.57 | 13.69 | 13.69 | -0.29% | 231,723 |
| Sep 18, 2025 | 13.54 | 13.85 | 13.54 | 13.73 | 13.73 | 1.40% | 92,300 |
| Sep 17, 2025 | 13.60 | 13.92 | 13.53 | 13.54 | 13.54 | -0.51% | 119,683 |
| Sep 16, 2025 | 13.65 | 13.65 | 13.38 | 13.61 | 13.61 | -0.44% | 106,238 |
| Sep 15, 2025 | 13.78 | 13.91 | 13.52 | 13.67 | 13.67 | -0.73% | 83,210 |
| Sep 12, 2025 | 13.84 | 13.97 | 13.66 | 13.77 | 13.77 | -1.43% | 135,237 |
| Sep 11, 2025 | 13.40 | 14.17 | 13.34 | 13.97 | 13.97 | 4.18% | 161,300 |
| Sep 10, 2025 | 13.24 | 13.44 | 13.18 | 13.41 | 13.41 | 1.51% | 93,200 |
| Sep 9, 2025 | 13.42 | 13.42 | 13.15 | 13.21 | 13.21 | -1.12% | 82,948 |
| Sep 8, 2025 | 13.71 | 13.72 | 13.26 | 13.36 | 13.36 | -2.55% | 155,137 |
Page 1 of 136