Home

Kingstone Companies, Inc - Common Stock (KINS)

16.30
+0.29 (1.81%)
NASDAQ · Last Trade: May 31st, 8:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kingstone Companies, Inc - Common Stock (KINS)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202515.8616.3815.6716.30249,35216.30
5/29/202516.3316.3915.8516.01270,11016.01
5/28/202516.9916.9916.1816.43333,61316.43
5/27/202517.1117.5416.3516.56437,68316.56
5/23/202516.0017.2216.0016.93520,30116.93
5/22/202515.9016.0615.6315.63278,10815.63
5/21/202516.1216.5015.7315.96408,49715.96
5/20/202516.8116.8116.1116.21288,91216.21
5/19/202517.0517.2816.4516.88328,30616.88
5/16/202517.1917.7217.1717.32203,83617.32
5/15/202517.4817.7217.0517.20247,82317.20
5/14/202517.4917.6316.8417.44435,11717.44
5/13/202518.2618.5017.3017.58554,01317.58
5/12/202522.0022.4017.5217.971,361,21717.97
5/09/202518.9022.2018.9021.671,175,67921.67
5/08/202518.4518.7318.0718.19282,56318.19
5/07/202518.7818.8617.8818.15218,24018.15
5/06/202518.1718.8817.8218.62405,09018.62
5/05/202517.8318.6017.3818.32343,86818.32
5/02/202517.6718.0617.2517.87218,84517.87
5/01/202517.4117.8316.6017.66396,73017.66
4/30/202519.5719.8916.8417.001,053,63817.00
4/29/202518.4920.1617.9920.121,199,30120.12
4/28/202518.5218.6717.5518.32260,57618.32
4/25/202518.5018.6017.6918.48209,29718.48
4/24/202517.6518.6517.4818.45402,12118.45
4/23/202517.9417.9917.4117.64178,17017.64
4/22/202516.2717.3416.2717.24201,94917.24
4/21/202516.5617.2616.0116.12256,90816.12
4/17/202517.5017.7017.0117.14153,24117.14
4/16/202517.1118.1317.0817.44369,64617.44
4/15/202516.8617.2716.8017.20158,65917.20
4/14/202517.0017.4316.5416.80249,50716.80
4/11/202516.8816.9715.9016.60184,42716.60
4/10/202516.2316.6515.6416.44263,05616.44
4/09/202514.8016.7014.7916.40368,05716.40
4/08/202516.2416.3314.8315.12223,58915.12
4/07/202514.8916.1014.5515.44237,55915.44
4/04/202515.6016.1314.9515.37429,70915.37
4/03/202515.9617.3815.6516.93285,02416.93
4/02/202515.8917.8215.8917.82436,84117.82
4/01/202516.2316.7215.0516.57380,98116.57
3/31/202516.5016.8916.0316.65222,23416.65
3/28/202517.5917.7516.5516.99174,67316.99
3/27/202516.6017.7716.2017.59338,85917.59
3/26/202516.2517.1716.2516.67251,28016.67
3/25/202516.5016.8315.8516.12179,22916.12
3/24/202515.4716.4915.4716.39228,48416.39
3/21/202515.5116.0115.2615.36190,23215.36
3/20/202515.3715.9015.2115.83150,93915.83
3/19/202515.2215.6014.9315.44172,31915.44
3/18/202515.2015.4014.7115.05220,39915.05
3/17/202516.3816.4414.8215.46452,00315.46
3/14/202514.9916.6714.8216.63700,17516.63
3/13/202514.3714.5113.4513.67303,27713.67
3/12/202514.1714.3013.8014.27235,35014.27
3/11/202513.6814.1513.6613.89165,12113.89
3/10/202514.2614.6713.4813.72331,16213.72
3/07/202514.9615.2613.3014.92536,14214.92
3/06/202515.4215.7114.6615.12223,92715.12
3/05/202515.5616.0315.2715.69218,97915.69
3/04/202516.1716.3215.1415.53368,21515.53
3/03/202516.4217.4116.1416.62584,94016.62
2/28/202515.4116.1215.2116.06265,45116.06