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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	14.51	14.7	14.7	14.77	14.51	109,105
September 29, 2025	14.92	14.53	14.53	14.99	14.53	131,900
September 26, 2025	14.91	14.91	14.91	15.2	14.86	146,747
September 25, 2025	14.55	14.85	14.85	14.9	14.45	116,969
September 24, 2025	14.42	14.61	14.61	14.83	14.17	233,900
September 23, 2025	13.99	13.82	13.82	14.1	13.79	88,141
September 22, 2025	13.56	13.89	13.89	13.95	13.42	110,821
September 19, 2025	13.57	13.69	13.69	14	13.57	231,723
September 18, 2025	13.54	13.73	13.73	13.85	13.54	92,300
September 17, 2025	13.6	13.54	13.54	13.92	13.53	119,683
September 16, 2025	13.65	13.61	13.61	13.65	13.38	106,238
September 15, 2025	13.78	13.67	13.67	13.91	13.52	83,210
September 12, 2025	13.84	13.77	13.77	13.97	13.66	135,237
September 11, 2025	13.4	13.97	13.97	14.17	13.34	161,300
September 10, 2025	13.24	13.41	13.41	13.44	13.18	93,200
September 09, 2025	13.42	13.21	13.21	13.42	13.15	82,948
September 08, 2025	13.71	13.36	13.36	13.72	13.26	155,137
September 05, 2025	14.49	13.71	13.71	14.49	13.58	178,667
September 04, 2025	13.47	14.44	14.44	14.45	13.47	268,542
September 03, 2025	13.39	13.47	13.47	13.66	13.37	157,402
September 02, 2025	13.37	13.47	13.47	13.62	13.15	157,626
August 29, 2025	13.75	13.46	13.46	13.75	13.35	115,500
August 28, 2025	13.43	13.68	13.68	13.71	13.08	259,600
August 27, 2025	13.29	13.29	13.29	13.79	13.25	248,335
August 26, 2025	13.59	13.54	13.54	13.76	13.38	138,964
August 25, 2025	13.8	13.59	13.59	14.04	13.52	172,927
August 22, 2025	14.05	13.86	13.86	14.29	13.7	183,257
August 21, 2025	13.56	14.03	14.03	14.15	13.56	165,700
August 20, 2025	13.97	13.66	13.66	14.05	13.61	220,809
August 19, 2025	13.85	13.89	13.89	14.11	13.74	211,545
August 18, 2025	13.96	13.9	13.9	14.24	13.35	241,818
August 15, 2025	15	13.98	13.98	15.38	13.95	388,922

Kingstone Companies, Inc. (KINS) NASDAQ