Kingstone Companies Inc. (KINS)
NASDAQ: KINS
· Real-Time Price · USD
13.21
-0.15 (-1.12%)
At close: Sep 09, 2025, 3:59 PM
13.67
3.48%
After-hours: Sep 09, 2025, 07:41 PM EDT
KINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.42 | 13.42 | 13.15 | 13.21 | 13.21 | -1.12% | 82,637 |
| Sep 8, 2025 | 13.71 | 13.72 | 13.26 | 13.36 | 13.36 | -2.55% | 155,137 |
| Sep 5, 2025 | 14.49 | 14.49 | 13.58 | 13.71 | 13.71 | -5.06% | 181,222 |
| Sep 4, 2025 | 13.47 | 14.45 | 13.47 | 14.44 | 14.44 | 7.20% | 268,542 |
| Sep 3, 2025 | 13.39 | 13.66 | 13.37 | 13.47 | 13.47 | 0.00% | 157,402 |
| Sep 2, 2025 | 13.37 | 13.62 | 13.15 | 13.47 | 13.47 | 0.07% | 157,626 |
| Aug 29, 2025 | 13.75 | 13.75 | 13.35 | 13.46 | 13.46 | -1.61% | 115,500 |
| Aug 28, 2025 | 13.43 | 13.71 | 13.08 | 13.68 | 13.68 | 2.93% | 259,600 |
| Aug 27, 2025 | 13.29 | 13.79 | 13.25 | 13.29 | 13.29 | -1.85% | 248,335 |
| Aug 26, 2025 | 13.59 | 13.76 | 13.38 | 13.54 | 13.54 | -0.37% | 138,964 |
| Aug 25, 2025 | 13.80 | 14.04 | 13.52 | 13.59 | 13.59 | -1.95% | 172,927 |
| Aug 22, 2025 | 14.05 | 14.29 | 13.70 | 13.86 | 13.86 | -1.21% | 183,257 |
| Aug 21, 2025 | 13.56 | 14.15 | 13.56 | 14.03 | 14.03 | 2.71% | 165,700 |
| Aug 20, 2025 | 13.97 | 14.05 | 13.61 | 13.66 | 13.66 | -1.66% | 220,809 |
| Aug 19, 2025 | 13.85 | 14.11 | 13.74 | 13.89 | 13.89 | -0.07% | 211,545 |
| Aug 18, 2025 | 13.96 | 14.24 | 13.35 | 13.90 | 13.90 | -0.57% | 242,604 |
| Aug 15, 2025 | 15.00 | 15.38 | 13.95 | 13.98 | 13.98 | -6.49% | 388,922 |
| Aug 14, 2025 | 15.40 | 15.51 | 14.83 | 14.95 | 14.95 | -3.98% | 207,205 |
| 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 |