NASDAQ : KINS
Kingstone Companies, Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 20.04 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 290.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kingstone Companies, Inc. (KINS) closed at 20.349 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.34 | 20.49 | 20.17 | 20.349 | 12,912 | +0.89% |
| 2026-10-30 | 20.12 | 20.39 | 20.07 | 20.17 | 72,341 | +0.65% |
| 2026-10-29 | 20.03 | 20.28 | 19.8 | 20.04 | 88,785 | +1.73% |
| 2026-10-28 | 19.6 | 19.7 | 19.31 | 19.7 | 57,638 | +0.92% |
| 2026-10-27 | 20.07 | 20.07 | 19.45 | 19.52 | 62,612 | -2.25% |
| 2026-10-26 | 20.08 | 20.23 | 19.8 | 19.97 | 107,366 | -0.35% |
| 2026-10-23 | 20.23 | 20.23 | 19.779 | 20.04 | 58,486 | -0.74% |
| 2026-10-22 | 19.7 | 20.19 | 19.618 | 20.19 | 109,952 | +3.22% |
| 2026-10-21 | 19.44 | 19.64 | 19.27 | 19.56 | 69,999 | +1.29% |
| 2026-10-20 | 19.45 | 19.615 | 19.18 | 19.31 | 56,123 | -0.52% |
| 2026-10-19 | 18.88 | 19.75 | 18.88 | 19.41 | 123,644 | +3.85% |
| 2026-10-16 | 18.56 | 18.93 | 18.56 | 18.69 | 44,958 | +0.59% |
| 2026-10-15 | 18.64 | 18.97 | 18.53 | 18.58 | 49,182 | +0.76% |
| 2026-10-14 | 18.45 | 18.525 | 18.22 | 18.44 | 58,655 | -0.65% |
| 2026-10-13 | 18.88 | 18.92 | 18.37 | 18.56 | 50,411 | -1.09% |
| 2026-10-12 | 18.73 | 18.917 | 18.58 | 18.765 | 71,518 | +1.49% |
| 2026-10-09 | 19.16 | 19.21 | 18.41 | 18.49 | 75,974 | -2.89% |
| 2026-10-08 | 18.57 | 19.07 | 18.57 | 19.04 | 44,426 | +2.48% |
| 2026-10-07 | 18.35 | 18.72 | 18.335 | 18.58 | 41,444 | +0.49% |
| 2026-10-06 | 18.62 | 18.782 | 18.46 | 18.49 | 35,390 | -0.32% |
| 2026-10-05 | 18.52 | 18.91 | 18.41 | 18.55 | 75,867 | +0.27% |
| 2026-10-02 | 18.2 | 18.57 | 18.165 | 18.5 | 68,124 | +1.98% |
| 2026-10-01 | 17.57 | 18.165 | 17.4 | 18.14 | 84,964 | +3.19% |
| 2026-09-30 | 17.98 | 17.98 | 17.525 | 17.58 | 86,189 | -1.62% |
| 2026-09-29 | 17.94 | 18.035 | 17.66 | 17.87 | 76,096 | -0.61% |
| 2026-09-28 | 18.35 | 18.35 | 17.95 | 17.98 | 86,498 | -1.48% |
| 2026-09-25 | 18.25 | 18.46 | 18.131 | 18.25 | 69,968 | -0.27% |
| 2026-09-24 | 18.72 | 18.98 | 18.14 | 18.3 | 88,903 | -1.45% |
| 2026-09-23 | 19.04 | 19.18 | 18.51 | 18.57 | 97,063 | -2.42% |
| 2026-09-22 | 19.32 | 19.32 | 18.78 | 19.03 | 104,345 | -0.78% |
| 2026-09-21 | 19.18 | 19.42 | 19.138 | 19.18 | 69,747 | +0.37% |
| 2026-09-18 | 19.6 | 19.6 | 18.96 | 19.11 | 144,585 | -4.16% |
| 2026-09-17 | 19.5 | 20.11 | 19.23 | 19.94 | 426,444 | +2.78% |
| 2026-09-16 | 19.62 | 19.715 | 19.26 | 19.4 | 57,929 | -1.02% |
| 2026-09-15 | 19.73 | 19.73 | 19.42 | 19.6 | 56,020 | -0.66% |
| 2026-09-14 | 19.31 | 19.895 | 19.31 | 19.73 | 62,456 | +2.65% |
| 2026-09-11 | 19.3 | 19.48 | 19.02 | 19.22 | 101,972 | -0.16% |
| 2026-09-10 | 19.35 | 19.67 | 19.08 | 19.25 | 47,483 | -0.47% |
| 2026-09-09 | 19.5 | 19.58 | 19.18 | 19.34 | 97,769 | -1.48% |
| 2026-09-08 | 19.91 | 19.95 | 19.61 | 19.63 | 50,963 | -1.65% |
| 2026-09-04 | 20.13 | 20.215 | 19.865 | 19.96 | 46,218 | -1.29% |
| 2026-09-03 | 19.95 | 20.26 | 19.95 | 20.22 | 84,425 | +1.86% |
| 2026-09-02 | 19.62 | 20.025 | 19.5 | 19.85 | 108,819 | +1.28% |
| 2026-09-01 | 19.65 | 19.755 | 19.482 | 19.6 | 52,836 | -0.25% |
| 2026-08-31 | 20.06 | 20.39 | 19.535 | 19.65 | 127,132 | -1.75% |
| 2026-08-28 | 20.22 | 20.335 | 19.95 | 20 | 64,361 | -0.45% |
| 2026-08-27 | 20.13 | 20.18 | 19.82 | 20.09 | 71,540 | -0.35% |
| 2026-08-26 | 19.89 | 20.47 | 19.845 | 20.16 | 92,678 | +1.26% |
| 2026-08-25 | 20.08 | 20.18 | 19.66 | 19.91 | 61,376 | -0.90% |
| 2026-08-24 | 19.91 | 20.23 | 19.77 | 20.09 | 108,605 | +1.31% |
| 2026-08-21 | 19.84 | 19.91 | 19.56 | 19.83 | 79,586 | +1.07% |
| 2026-08-20 | 19.61 | 19.84 | 19.35 | 19.62 | 52,678 | -0.96% |
| 2026-08-19 | 19.82 | 20.15 | 19.67 | 19.81 | 78,531 | +0.15% |
| 2026-08-18 | 19.94 | 20.08 | 19.39 | 19.78 | 95,613 | -0.60% |
| 2026-08-17 | 19.53 | 20.32 | 19.53 | 19.9 | 133,167 | +1.07% |
| 2026-08-14 | 19.51 | 19.8 | 19.24 | 19.69 | 75,321 | +1.13% |
| 2026-08-13 | 19.83 | 19.99 | 19.16 | 19.47 | 74,475 | -0.76% |
| 2026-08-12 | 19.09 | 20.18 | 19.09 | 19.62 | 191,833 | +2.88% |
| 2026-08-11 | 19.06 | 19.48 | 19 | 19.07 | 89,463 | -0.26% |
| 2026-08-10 | 18.97 | 19.68 | 18.5 | 19.18 | 235,689 | +0.79% |
| 2026-08-07 | 20.54 | 20.59 | 19 | 19.03 | 180,973 | -8.51% |
| 2026-08-06 | 20.58 | 20.9 | 20.51 | 20.8 | 157,879 | +2.06% |
| 2026-08-05 | 20.49 | 20.62 | 20.25 | 20.38 | 62,070 | +0.34% |
| 2026-08-04 | 20.17 | 20.47 | 19.97 | 20.31 | 68,389 | +0.74% |
| 2026-08-03 | 20.13 | 20.65 | 20.055 | 20.16 | 75,743 | +0.95% |
| 2026-07-31 | 20.2 | 20.375 | 19.76 | 19.97 | 63,784 | -1.29% |
| 2026-07-30 | 20.22 | 20.67 | 19.99 | 20.23 | 116,096 | -0.78% |
| 2026-07-29 | 20.15 | 20.56 | 19.94 | 20.39 | 100,574 | +0.99% |
| 2026-07-28 | 19.75 | 20.39 | 19.663 | 20.19 | 70,815 | +2.64% |
| 2026-07-27 | 20.03 | 20.35 | 19.465 | 19.67 | 48,670 | -1.21% |
| 2026-07-24 | 18.95 | 19.965 | 18.95 | 19.91 | 109,307 | +5.46% |
| 2026-07-23 | 19.335 | 19.62 | 18.85 | 18.88 | 105,391 | -1.82% |
| 2026-07-22 | 20 | 20 | 19.14 | 19.23 | 164,722 | -3.42% |
| 2026-07-21 | 20.14 | 20.465 | 19.7 | 19.91 | 132,748 | -1.34% |
| 2026-07-20 | 20.17 | 20.56 | 19.81 | 20.18 | 151,164 | +0.45% |
| 2026-07-17 | 19.62 | 20.36 | 19.62 | 20.09 | 105,420 | +1.72% |
| 2026-07-16 | 19.47 | 20.11 | 19.4 | 19.75 | 107,895 | +1.23% |
| 2026-07-15 | 19.77 | 19.895 | 19.26 | 19.51 | 131,438 | -2.06% |
| 2026-07-14 | 20.64 | 20.76 | 19.76 | 19.92 | 115,850 | -3.49% |
| 2026-07-13 | 20.23 | 20.77 | 20.23 | 20.64 | 111,659 | +2.13% |
| 2026-07-10 | 20.41 | 20.41 | 19.8 | 20.21 | 76,183 | -0.30% |
| 2026-07-09 | 20.06 | 20.28 | 19.95 | 20.27 | 67,491 | +1.71% |
| 2026-07-08 | 20.13 | 20.19 | 19.76 | 19.93 | 150,739 | -1.68% |
| 2026-07-07 | 20.36 | 20.79 | 20.14 | 20.27 | 121,423 | +0.70% |
| 2026-07-06 | 19.676 | 20.19 | 19.676 | 20.13 | 139,951 | +0.05% |
| 2026-07-02 | 19.78 | 20.24 | 19.535 | 20.12 | 188,700 | +2.18% |
| 2026-07-01 | 18.89 | 19.79 | 18.88 | 19.69 | 226,778 | +3.47% |
| 2026-06-30 | 19.08 | 19.29 | 18.719 | 19.03 | 173,695 | -1.22% |
| 2026-06-29 | 18.25 | 19.49 | 18.23 | 19.265 | 313,633 | +5.91% |
| 2026-06-26 | 17.18 | 18.25 | 17.057 | 18.19 | 654,937 | +6.69% |
| 2026-06-25 | 17.47 | 17.74 | 17.01 | 17.05 | 86,380 | -2.63% |
| 2026-06-24 | 17.33 | 17.88 | 17.16 | 17.51 | 168,304 | +1.80% |
| 2026-06-23 | 16.88 | 17.24 | 16.84 | 17.2 | 102,227 | +2.63% |
| 2026-06-22 | 16.35 | 16.95 | 16.33 | 16.76 | 99,815 | +3.14% |
| 2026-06-18 | 16.1 | 16.365 | 15.94 | 16.25 | 128,599 | +2.27% |
| 2026-06-17 | 16.04 | 16.29 | 15.885 | 15.89 | 91,763 | -0.94% |
| 2026-06-16 | 16.31 | 16.5 | 16.02 | 16.04 | 59,270 | -0.93% |
| 2026-06-15 | 16.35 | 16.51 | 16.11 | 16.19 | 80,061 | -0.25% |
| 2026-06-12 | 15.85 | 16.28 | 15.75 | 16.23 | 90,232 | +2.20% |
| 2026-06-11 | 15.92 | 16.09 | 15.83 | 15.88 | 55,953 | +0.25% |
| 2026-06-10 | 15.78 | 16.2 | 15.73 | 15.84 | 66,927 | +0.51% |
| 2026-06-09 | 15.54 | 15.99 | 15.54 | 15.76 | 66,724 | +1.42% |
| 2026-06-08 | 15.39 | 15.81 | 15.33 | 15.54 | 57,066 | +0.71% |
| 2026-06-05 | 15.13 | 15.65 | 15.13 | 15.43 | 66,453 | +1.98% |
| 2026-06-04 | 15.2 | 15.74 | 15.03 | 15.13 | 106,443 | -0.26% |
| 2026-06-03 | 15.04 | 15.27 | 14.82 | 15.17 | 151,817 | +0.86% |
| 2026-06-02 | 14.91 | 15.29 | 14.91 | 15.04 | 75,758 | +0.13% |
| 2026-06-01 | 15.16 | 15.47 | 14.91 | 15.02 | 115,802 | +1.01% |
| 2026-05-29 | 15.35 | 15.47 | 14.84 | 14.87 | 103,206 | -3.13% |
| 2026-05-28 | 15.8 | 15.91 | 15.325 | 15.35 | 100,748 | -3.40% |
| 2026-05-27 | 16.09 | 16.4 | 15.7 | 15.89 | 89,461 | -1.43% |
| 2026-05-26 | 16.17 | 16.59 | 15.93 | 16.12 | 113,890 | +1.26% |
| 2026-05-22 | 16.07 | 16.197 | 15.8 | 15.92 | 99,899 | -0.44% |
| 2026-05-21 | 15.76 | 16.25 | 15.65 | 15.99 | 142,045 | +2.57% |
| 2026-05-20 | 15.34 | 16.24 | 15.34 | 15.59 | 123,532 | +2.57% |
| 2026-05-19 | 15.59 | 16.15 | 15.18 | 15.2 | 180,292 | +0.26% |
| 2026-05-18 | 14.72 | 15.4 | 14.72 | 15.16 | 103,458 | +2.71% |
| 2026-05-15 | 14.77 | 15.2 | 14.61 | 14.76 | 181,078 | -0.67% |
| 2026-05-14 | 14.95 | 15.21 | 14.715 | 14.86 | 146,421 | +4.94% |
| 2026-05-13 | 14.63 | 15.02 | 14.14 | 14.16 | 116,508 | -3.54% |