Kingstone Companies, Inc. (KINS) NASDAQ

13.36

-0.35(-2.55%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202514.4913.7113.7114.4913.58178,667
September 04, 202513.4714.4414.4414.4513.47268,542
September 03, 202513.3913.4713.4713.6613.37157,402
September 02, 202513.3713.4713.4713.6213.15157,626
August 29, 202513.7513.4613.4613.7513.35115,500
August 28, 202513.4313.6813.6813.7113.08259,600
August 27, 202513.2913.2913.2913.7913.25248,335
August 26, 202513.5913.5413.5413.7613.38138,964
August 25, 202513.813.5913.5914.0413.52172,927
August 22, 202514.0513.8613.8614.2913.7183,257
August 21, 202513.5614.0314.0314.1513.56165,700
August 20, 202513.9713.6613.6614.0513.61220,809
August 19, 202513.8513.8913.8914.1113.74211,545
August 18, 202513.9613.913.914.2413.35241,818
August 15, 20251513.9813.9815.3813.95388,922
August 14, 202515.414.9514.9515.5114.83207,205
August 13, 202515.8415.5715.5715.9615.37205,239
August 12, 202515.9115.7715.7716.1615.74228,714
August 11, 202515.315.8415.8416.0715.3216,535
August 08, 202516.7915.0715.0217.2415.03583,032
August 07, 202515.4116.216.1516.3815.07467,700
August 06, 202515.815.3815.3315.815.16174,645
August 05, 202515.9415.7615.7115.9415.53136,678
August 04, 202515.5615.8415.7915.915.45305,030
August 01, 202516.2215.4115.4116.2415.4317,900
July 31, 202515.7816.3916.3916.5815.78205,270
July 30, 202515.9415.7915.7916.0815.6176,500
July 29, 202515.9915.9615.9616.4515.86187,100
July 28, 202515.9815.9415.9416.0315.45205,025
July 25, 202515.7515.815.815.9515.64130,700
July 24, 202515.915.7715.771615.68104,841
July 23, 202515.6115.9215.9216.0215.38139,505
July 22, 202515.3115.615.615.715222,954
July 21, 202516.1315.1515.1516.1715388,418
July 18, 202515.415.9915.9916.0215.15219,400
July 17, 202514.8915.3715.3715.3914.83212,175
July 16, 202514.614.8914.891514.51223,000
July 15, 202514.6514.3914.3914.6714.29166,864
July 14, 202514.414.6514.6514.7314.32215,740
July 11, 202514.7614.514.514.814.33242,700
July 10, 202515.0814.7914.7915.1714.66271,907
July 09, 202515.4915.1315.1315.514.95240,738
July 08, 202515.3415.4515.4515.7315.15256,434
July 07, 202515.515.5615.5615.6915.21301,551
July 03, 202515.115.6515.6515.6715.1131,825
July 02, 202515.415.1815.1815.414.62437,254
July 01, 202515.2515.5915.5915.8815.04201,386
June 30, 202515.515.4115.4115.8215.27311,731
June 27, 202515.515.3115.3115.6315.042.02M
June 26, 202514.9915.4915.4915.5214.95336,200
June 25, 202515.2515.1115.1115.4214.72278,711
June 24, 202515.9615.3415.3415.9715.32254,444
June 23, 20251515.6815.6815.7114.88224,046
June 20, 202514.7515.0315.0315.1714.74261,000
June 18, 202514.7314.7514.7514.8714.63184,535
June 17, 202514.8314.6614.661514.63162,915
June 16, 202515151515.314.86185,130
June 13, 202514.7214.8414.8415.314.67185,135
June 12, 202514.9715.1215.1215.2414.96124,500
June 11, 202515.3315.0715.0715.4715.04160,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved