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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	15.4	14.95	14.95	15.51	14.83	207,205
August 13, 2025	15.84	15.57	15.57	15.96	15.37	205,239
August 12, 2025	15.91	15.77	15.77	16.16	15.74	228,714
August 11, 2025	15.3	15.84	15.84	16.07	15.3	216,535
August 08, 2025	16.79	15.07	15.02	17.24	15.03	583,032
August 07, 2025	15.41	16.2	16.15	16.38	15.07	467,700
August 06, 2025	15.8	15.38	15.33	15.8	15.16	174,645
August 05, 2025	15.94	15.76	15.71	15.94	15.53	136,678
August 04, 2025	15.56	15.84	15.79	15.9	15.45	305,030
August 01, 2025	16.22	15.41	15.41	16.24	15.4	317,900
July 31, 2025	15.78	16.39	16.39	16.58	15.78	205,270
July 30, 2025	15.94	15.79	15.79	16.08	15.6	176,500
July 29, 2025	15.99	15.96	15.96	16.45	15.86	187,100
July 28, 2025	15.98	15.94	15.94	16.03	15.45	205,025
July 25, 2025	15.75	15.8	15.8	15.95	15.64	130,700
July 24, 2025	15.9	15.77	15.77	16	15.68	104,841
July 23, 2025	15.61	15.92	15.92	16.02	15.38	139,505
July 22, 2025	15.31	15.6	15.6	15.7	15	222,954
July 21, 2025	16.13	15.15	15.15	16.17	15	388,418
July 18, 2025	15.4	15.99	15.99	16.02	15.15	219,400
July 17, 2025	14.89	15.37	15.37	15.39	14.83	212,175
July 16, 2025	14.6	14.89	14.89	15	14.51	223,000
July 15, 2025	14.65	14.39	14.39	14.67	14.29	166,864
July 14, 2025	14.4	14.65	14.65	14.73	14.32	215,740
July 11, 2025	14.76	14.5	14.5	14.8	14.33	242,700
July 10, 2025	15.08	14.79	14.79	15.17	14.66	271,907
July 09, 2025	15.49	15.13	15.13	15.5	14.95	240,738
July 08, 2025	15.34	15.45	15.45	15.73	15.15	256,434
July 07, 2025	15.5	15.56	15.56	15.69	15.21	301,551
July 03, 2025	15.1	15.65	15.65	15.67	15.1	131,825
July 02, 2025	15.4	15.18	15.18	15.4	14.62	437,254
July 01, 2025	15.25	15.59	15.59	15.88	15.04	201,386
June 30, 2025	15.5	15.41	15.41	15.82	15.27	311,731
June 27, 2025	15.5	15.31	15.31	15.63	15.04	2.02M
June 26, 2025	14.99	15.49	15.49	15.52	14.95	336,200
June 25, 2025	15.25	15.11	15.11	15.42	14.72	278,711
June 24, 2025	15.96	15.34	15.34	15.97	15.32	254,444
June 23, 2025	15	15.68	15.68	15.71	14.88	224,046
June 20, 2025	14.75	15.03	15.03	15.17	14.74	261,000
June 18, 2025	14.73	14.75	14.75	14.87	14.63	184,535
June 17, 2025	14.83	14.66	14.66	15	14.63	162,915
June 16, 2025	15	15	15	15.3	14.86	185,130
June 13, 2025	14.72	14.84	14.84	15.3	14.67	185,135
June 12, 2025	14.97	15.12	15.12	15.24	14.96	124,500
June 11, 2025	15.33	15.07	15.07	15.47	15.04	160,300
June 10, 2025	14.92	15.36	15.36	15.39	14.8	272,612
June 09, 2025	15.24	15.04	15.04	15.26	14.66	280,138
June 06, 2025	15	15.23	15.23	15.39	14.99	159,312
June 05, 2025	15.19	14.99	14.99	15.43	14.92	324,402
June 04, 2025	15.73	15.26	15.26	15.85	15.17	313,600
June 03, 2025	16.03	15.73	15.73	16.12	15.64	232,500
June 02, 2025	16.2	16.04	16.04	16.53	15.93	204,503
May 30, 2025	15.86	16.3	16.3	16.38	15.67	249,352
May 29, 2025	16.33	16.01	16.01	16.39	15.85	270,110
May 28, 2025	16.99	16.43	16.43	16.99	16.18	334,214
May 27, 2025	17.11	16.56	16.56	17.54	16.35	437,700
May 23, 2025	16	16.93	16.93	17.22	16	517,826
May 22, 2025	15.9	15.63	15.63	16.06	15.63	278,118

Kingstone Companies, Inc. (KINS) NASDAQ