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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.87	15.9	15.9	15.96	15.6	67,604
February 19, 2026	15.67	15.84	15.84	16	15.61	60,770
February 18, 2026	16.03	15.68	15.68	16.09	15.62	101,200
February 17, 2026	15.83	16.04	16.04	16.09	15.78	66,400
February 13, 2026	16.16	15.71	15.71	16.16	15.39	78,200
February 12, 2026	16.22	16.09	16.09	16.36	15.94	121,215
February 11, 2026	16.25	16.09	16.09	16.31	15.96	114,023
February 10, 2026	15.87	16.24	16.19	16.5	15.87	82,300
February 09, 2026	15.96	15.9	15.85	16.17	15.82	146,079
February 06, 2026	16.2	16.05	16	16.38	15.8	157,000
February 05, 2026	16.51	16.13	16.13	16.57	15.91	152,838
February 04, 2026	16.21	16.59	16.59	17.39	16.21	533,006
February 03, 2026	15.5	15.17	15.17	15.65	14.86	92,715
February 02, 2026	15.24	15.53	15.53	15.7	15.16	110,209
January 30, 2026	15.07	15.45	15.45	15.49	14.91	99,248
January 29, 2026	14.99	15.23	15.23	15.24	14.91	104,775
January 28, 2026	15.07	14.96	14.96	15.21	14.93	126,536
January 27, 2026	15.31	15.13	15.13	15.31	14.83	238,900
January 26, 2026	15.29	15.31	15.31	15.59	15.14	128,306
January 23, 2026	15.41	15.29	15.29	15.67	15.09	174,100
January 22, 2026	16.03	15.46	15.46	16.22	15.35	141,419
January 21, 2026	15.77	16.01	16.01	16.1	15.46	147,400
January 20, 2026	15.45	15.76	15.76	16.26	15.41	244,509
January 16, 2026	15.87	15.64	15.64	15.89	15.45	197,009
January 15, 2026	15.88	15.91	15.91	16.09	15.8	106,300
January 14, 2026	16.32	15.87	15.87	16.62	15.7	237,426
January 13, 2026	17.18	16.32	16.32	17.2	16.2	224,800
January 12, 2026	17.05	17.09	17.09	17.45	16.94	121,400
January 09, 2026	17.35	17.26	17.26	17.49	17.19	70,622
January 08, 2026	16.79	17.29	17.29	17.56	16.79	136,300
January 07, 2026	16.51	16.84	16.84	16.84	16.25	93,833
January 06, 2026	16.52	16.59	16.59	16.75	15.89	228,336
January 05, 2026	16.27	16.64	16.64	16.97	16.09	128,729
January 02, 2026	16.75	16.26	16.26	16.96	16.15	155,415
December 31, 2025	16.98	16.83	16.83	16.98	16.52	109,717
December 30, 2025	17.17	17.05	17.05	17.24	16.9	93,600
December 29, 2025	17.28	17.09	17.09	17.48	17.05	112,800
December 26, 2025	17.34	17.31	17.31	17.55	17.26	133,900
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

Kingstone Companies, Inc. (KINS) NASDAQ