Kingstone Companies, Inc. - KINS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	17.46	17.38	17.38	17.66	17.31	68,637
December 23, 2025	17.31	17.47	17.47	17.89	17.31	140,900
December 22, 2025	16.91	17.38	17.38	17.5	16.66	182,315
December 19, 2025	16.93	16.94	16.94	17.05	16.85	147,634
December 18, 2025	16.38	16.81	16.81	16.86	16.25	124,845
December 17, 2025	16.32	16.29	16.29	16.62	16.06	123,235
December 16, 2025	16.19	16.36	16.36	16.5	16.04	105,900
December 15, 2025	16.08	16.17	16.17	16.47	15.91	154,164
December 12, 2025	15.9	15.97	15.97	16.13	15.8	169,706
December 11, 2025	15.31	15.69	15.69	15.96	15.29	219,380
December 10, 2025	14.92	15.31	15.31	15.37	14.86	157,338
December 09, 2025	15.03	14.97	14.97	15.18	14.96	80,700
December 08, 2025	14.79	15.02	15.02	15.39	14.71	204,676
December 05, 2025	15.2	14.77	14.77	15.2	14.74	91,217
December 04, 2025	14.94	15.13	15.13	15.17	14.84	114,363
December 03, 2025	14.82	14.98	14.98	15.13	14.72	97,987
December 02, 2025	15.13	14.82	14.82	15.18	14.78	113,434
December 01, 2025	15.19	15.01	15.01	15.36	14.89	148,600
November 28, 2025	15.24	15.22	15.22	15.33	15.18	53,000
November 26, 2025	15.18	15.25	15.25	15.38	15.14	129,615
November 25, 2025	14.71	15.17	15.17	15.25	14.69	171,129
November 24, 2025	14.69	14.75	14.75	14.8	14.41	148,881
November 21, 2025	14.28	14.73	14.73	14.87	14.26	161,649
November 20, 2025	14.45	14.31	14.31	14.9	14.28	165,600
November 19, 2025	14.21	14.29	14.29	14.5	14.11	206,833
November 18, 2025	14.3	14.09	14.09	14.46	13.9	138,804
November 17, 2025	14.42	14.41	14.41	14.78	14.32	141,828
November 14, 2025	14.52	14.37	14.37	14.72	14.31	105,600
November 13, 2025	15.05	14.67	14.67	15.06	14.58	113,200
November 12, 2025	14.81	15.05	15.05	15.19	14.81	143,900
November 11, 2025	15.15	14.92	14.92	15.66	14.79	148,600
November 10, 2025	14.84	15.19	15.19	15.21	14.56	182,600
November 07, 2025	15.21	14.84	14.84	15.76	14.3	280,320
November 06, 2025	15.09	14.82	14.82	15.11	14.79	148,100
November 05, 2025	14.81	15	15	15.03	14.75	96,218
November 04, 2025	14.7	14.79	14.79	15.09	14.62	121,804
November 03, 2025	14.63	14.91	14.91	15.03	14.46	119,300
October 31, 2025	14.37	14.58	14.58	14.7	14.37	84,421
October 30, 2025	14.48	14.45	14.45	14.69	14.4	63,927
October 29, 2025	14.51	14.52	14.52	14.77	14.45	127,500
October 28, 2025	14.99	14.51	14.51	14.99	14.51	107,631
October 27, 2025	15.11	14.99	14.99	15.5	14.77	205,148
October 24, 2025	15.3	15.21	15.21	15.65	15.17	129,755
October 23, 2025	14.88	15.3	15.3	15.47	14.88	106,100
October 22, 2025	14.9	14.88	14.88	14.96	14.57	180,104
October 21, 2025	14.89	14.92	14.92	15.25	14.82	152,008
October 20, 2025	14.73	14.89	14.89	15.06	14.54	143,704
October 17, 2025	14.51	14.47	14.47	14.97	14.24	118,700
October 16, 2025	14.65	14.59	14.59	14.84	14.33	99,920
October 15, 2025	14.99	14.77	14.77	15.09	14.58	93,217
October 14, 2025	14.57	14.98	14.98	15.19	14.45	128,200
October 13, 2025	14.37	14.55	14.55	14.63	14.22	104,436
October 10, 2025	14.7	14.34	14.34	14.72	14.28	114,929
October 09, 2025	14.72	14.59	14.59	14.72	14.35	137,600
October 08, 2025	14.56	14.75	14.75	14.9	14.38	148,000
October 07, 2025	14.42	14.41	14.41	14.57	14.33	117,832
October 06, 2025	15.15	14.3	14.3	15.21	14.23	167,055
October 03, 2025	14.79	15.05	15.05	15.15	14.79	148,848
October 02, 2025	14.5	14.8	14.8	14.81	14.35	134,900
October 01, 2025	14.7	14.48	14.48	15.05	14.45	272,601

Kingstone Companies, Inc. (KINS) NASDAQ