Kingstone Companies Inc. (KINS)
NASDAQ: KINS
· Real-Time Price · USD
14.44
-0.51 (-3.41%)
At close: Aug 15, 2025, 12:21 PM
KINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.40 | 15.51 | 14.83 | 14.95 | 14.95 | -3.98% | 206,905 |
| Aug 13, 2025 | 15.84 | 15.96 | 15.37 | 15.57 | 15.57 | -1.27% | 205,239 |
| Aug 12, 2025 | 15.91 | 16.16 | 15.74 | 15.77 | 15.77 | -0.44% | 228,714 |
| Aug 11, 2025 | 15.30 | 16.07 | 15.30 | 15.84 | 15.84 | 5.11% | 216,535 |
| Aug 8, 2025 | 16.79 | 17.24 | 15.03 | 15.07 | 15.02 | -6.98% | 583,032 |
| Aug 7, 2025 | 15.41 | 16.38 | 15.07 | 16.20 | 16.15 | 5.33% | 467,700 |
| Aug 6, 2025 | 15.80 | 15.80 | 15.16 | 15.38 | 15.33 | -2.41% | 174,645 |
| Aug 5, 2025 | 15.94 | 15.94 | 15.53 | 15.76 | 15.71 | -0.51% | 136,678 |
| Aug 4, 2025 | 15.56 | 15.90 | 15.45 | 15.84 | 15.79 | 2.79% | 305,030 |
| Aug 1, 2025 | 16.22 | 16.24 | 15.40 | 15.41 | 15.36 | -5.98% | 317,900 |
| Jul 31, 2025 | 15.78 | 16.58 | 15.78 | 16.39 | 16.34 | 3.80% | 205,270 |
| Jul 30, 2025 | 15.94 | 16.08 | 15.60 | 15.79 | 15.74 | -1.07% | 176,500 |
| Jul 29, 2025 | 15.99 | 16.45 | 15.86 | 15.96 | 15.91 | 0.13% | 187,100 |
| Jul 28, 2025 | 15.98 | 16.03 | 15.45 | 15.94 | 15.89 | 0.89% | 205,025 |
| Jul 25, 2025 | 15.75 | 15.95 | 15.64 | 15.80 | 15.75 | 0.19% | 130,700 |
| Jul 24, 2025 | 15.90 | 16.00 | 15.68 | 15.77 | 15.72 | -0.94% | 104,841 |
| Jul 23, 2025 | 15.61 | 16.02 | 15.38 | 15.92 | 15.87 | 2.05% | 139,505 |
| Jul 22, 2025 | 15.31 | 15.70 | 15.00 | 15.60 | 15.55 | 2.97% | 222,954 |
| Jul 21, 2025 | 16.13 | 16.17 | 15.00 | 15.15 | 15.09 | -5.25% | 388,418 |
| Jul 18, 2025 | 15.40 | 16.02 | 15.15 | 15.99 | 15.94 | 4.03% | 219,400 |