Kingstone Companies Inc. (KINS)
16.56
0.50 (3.11%)
At close: Mar 03, 2025, 3:59 PM
16.64
0.48%
After-hours: Mar 03, 2025, 06:12 PM EST
KINS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 15.41 | 16.12 | 15.21 | 16.06 | 0.56 | 3.61% | 264,060 |
| Feb 27, 2025 | 15.44 | 15.85 | 15.30 | 15.50 | 0.23 | 1.51% | 173,027 |
| Feb 26, 2025 | 14.89 | 15.61 | 14.89 | 15.27 | 0.11 | 0.73% | 248,900 |
| Feb 25, 2025 | 15.62 | 15.87 | 14.45 | 15.16 | -0.86 | -5.37% | 460,200 |
| Feb 24, 2025 | 16.46 | 16.46 | 15.73 | 16.02 | -0.23 | -1.42% | 369,205 |
| Feb 21, 2025 | 17.55 | 17.59 | 16.25 | 16.25 | -1.26 | -7.20% | 302,800 |
| Feb 20, 2025 | 18.20 | 18.34 | 17.02 | 17.51 | -0.87 | -4.73% | 282,163 |
| Feb 19, 2025 | 18.84 | 18.84 | 18.08 | 18.38 | 0.37 | 2.05% | 306,329 |
| Feb 18, 2025 | 18.21 | 19.18 | 17.61 | 18.01 | 0.09 | 0.50% | 353,740 |
| Feb 14, 2025 | 17.97 | 18.67 | 17.72 | 17.92 | 0.08 | 0.45% | 228,938 |
| Feb 13, 2025 | 17.20 | 17.86 | 16.96 | 17.84 | 0.81 | 4.76% | 230,000 |
| Feb 12, 2025 | 17.22 | 17.42 | 16.75 | 17.03 | -0.29 | -1.67% | 173,552 |
| Feb 11, 2025 | 17.21 | 17.83 | 17.20 | 17.32 | -0.11 | -0.63% | 168,000 |
| Feb 10, 2025 | 17.91 | 18.00 | 17.30 | 17.43 | -0.48 | -2.68% | 241,982 |
| Feb 7, 2025 | 18.74 | 18.93 | 17.50 | 17.91 | -0.66 | -3.55% | 291,135 |
| Feb 6, 2025 | 18.61 | 18.79 | 18.20 | 18.57 | 0.10 | 0.54% | 257,045 |
| Feb 5, 2025 | 18.03 | 18.53 | 17.64 | 18.47 | 0.59 | 3.30% | 372,530 |
| Feb 4, 2025 | 17.00 | 18.15 | 16.90 | 17.88 | 1.10 | 6.56% | 495,836 |
| Feb 3, 2025 | 16.29 | 17.16 | 16.10 | 16.78 | -0.21 | -1.24% | 274,724 |
| Jan 31, 2025 | 16.72 | 16.99 | 16.28 | 16.99 | 0.39 | 2.35% | 238,438 |
| Jan 30, 2025 | 16.41 | 16.74 | 16.00 | 16.60 | 0.37 | 2.28% | 247,400 |
| Jan 29, 2025 | 15.61 | 16.28 | 15.56 | 16.23 | 0.63 | 4.04% | 330,549 |
| Jan 28, 2025 | 14.68 | 15.65 | 14.64 | 15.60 | 0.90 | 6.12% | 183,100 |
| Jan 27, 2025 | 14.91 | 15.15 | 14.54 | 14.70 | -0.53 | -3.48% | 211,845 |
| Jan 24, 2025 | 15.25 | 15.30 | 14.66 | 15.23 | -0.16 | -1.04% | 237,535 |
| Jan 23, 2025 | 15.40 | 15.63 | 15.01 | 15.39 | -0.03 | -0.19% | 176,700 |
| Jan 22, 2025 | 16.10 | 16.26 | 15.18 | 15.42 | -0.57 | -3.56% | 307,794 |
| Jan 21, 2025 | 15.55 | 16.46 | 15.50 | 15.99 | 0.62 | 4.03% | 303,612 |
| Jan 17, 2025 | 15.40 | 15.96 | 15.36 | 15.37 | 0.05 | 0.33% | 331,129 |
| Jan 16, 2025 | 15.14 | 15.50 | 14.93 | 15.32 | 0.17 | 1.12% | 189,500 |
| Jan 15, 2025 | 14.80 | 15.16 | 14.51 | 15.15 | 0.82 | 5.72% | 193,600 |
| Jan 14, 2025 | 13.65 | 14.34 | 13.65 | 14.33 | 0.65 | 4.75% | 155,855 |
| Jan 13, 2025 | 13.91 | 14.15 | 13.25 | 13.68 | -0.49 | -3.46% | 355,851 |
| Jan 10, 2025 | 14.75 | 14.99 | 14.07 | 14.17 | -0.51 | -3.47% | 250,700 |
| Jan 8, 2025 | 14.70 | 14.78 | 13.85 | 14.68 | -0.09 | -0.61% | 301,135 |
| Jan 7, 2025 | 14.84 | 15.00 | 14.34 | 14.77 | -0.26 | -1.73% | 343,474 |
| Jan 6, 2025 | 15.50 | 15.62 | 14.60 | 15.03 | -0.47 | -3.03% | 329,042 |
| Jan 3, 2025 | 14.75 | 15.50 | 14.01 | 15.50 | 0.47 | 3.13% | 376,335 |
| Jan 2, 2025 | 15.50 | 15.74 | 14.88 | 15.03 | -0.16 | -1.05% | 186,144 |
| Dec 31, 2024 | 15.45 | 15.45 | 14.71 | 15.19 | -0.38 | -2.44% | 277,600 |
| Dec 30, 2024 | 15.15 | 15.69 | 14.97 | 15.57 | 0.14 | 0.91% | 247,502 |
| Dec 27, 2024 | 15.69 | 16.04 | 14.91 | 15.43 | -0.72 | -4.46% | 284,600 |
| Dec 26, 2024 | 15.54 | 16.19 | 15.25 | 16.15 | 0.62 | 3.99% | 290,851 |
| Dec 24, 2024 | 15.50 | 15.91 | 15.05 | 15.53 | 0.47 | 3.12% | 278,000 |
| Dec 23, 2024 | 17.63 | 17.66 | 14.64 | 15.06 | -2.64 | -14.92% | 932,700 |
| Dec 20, 2024 | 16.99 | 18.08 | 16.26 | 17.70 | 1.22 | 7.40% | 628,636 |
| Dec 19, 2024 | 15.70 | 16.98 | 15.51 | 16.48 | 1.23 | 8.07% | 350,909 |
| Dec 18, 2024 | 16.10 | 16.62 | 15.15 | 15.25 | -0.71 | -4.45% | 311,900 |
| Dec 17, 2024 | 16.79 | 16.79 | 15.06 | 15.96 | -0.66 | -3.97% | 269,918 |
| Dec 16, 2024 | 16.03 | 16.83 | 15.75 | 16.62 | 0.66 | 4.14% | 356,400 |