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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kingstone Companies, Inc. (KINS) NASDAQ