Kingstone Companies, Inc. (KINS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.0790 | 4.4300 | 4.0610 | 4.4000 | 4.4000 | 21,600 |
| Apr 25, 2024 | 4.2000 | 4.2500 | 4.0120 | 4.0300 | 4.0300 | 5,700 |
| Apr 24, 2024 | 4.3200 | 4.3200 | 4.0300 | 4.2000 | 4.2000 | 17,500 |
| Apr 23, 2024 | 4.1600 | 4.2900 | 4.0000 | 4.2050 | 4.2050 | 18,800 |
| Apr 22, 2024 | 4.0200 | 4.3900 | 4.0100 | 4.2600 | 4.2600 | 8,300 |
| Apr 19, 2024 | 3.9300 | 4.1000 | 3.9300 | 4.0200 | 4.0200 | 34,000 |
| Apr 18, 2024 | 4.1530 | 4.3100 | 3.9600 | 3.9900 | 3.9900 | 27,000 |
| Apr 17, 2024 | 4.2000 | 4.4700 | 4.0600 | 4.1900 | 4.1900 | 10,400 |
| Apr 16, 2024 | 4.2500 | 4.2500 | 4.1850 | 4.2400 | 4.2400 | 1,600 |
| Apr 15, 2024 | 4.3350 | 4.4700 | 4.0800 | 4.1100 | 4.1100 | 13,100 |
| Apr 12, 2024 | 4.1900 | 4.3700 | 4.1500 | 4.2000 | 4.2000 | 3,800 |
| Apr 11, 2024 | 4.4500 | 4.4500 | 4.1220 | 4.2500 | 4.2500 | 9,400 |
| Apr 10, 2024 | 4.3600 | 4.4500 | 4.0900 | 4.4400 | 4.4400 | 62,600 |
| Apr 09, 2024 | 4.4100 | 4.5100 | 4.3500 | 4.4100 | 4.4100 | 15,600 |
| Apr 08, 2024 | 4.1600 | 4.5800 | 4.1500 | 4.4300 | 4.4300 | 12,600 |
| Apr 05, 2024 | 4.5300 | 4.5300 | 4.1830 | 4.3300 | 4.3300 | 19,000 |
| Apr 04, 2024 | 4.4920 | 4.7200 | 4.2900 | 4.4800 | 4.4800 | 13,100 |
| Apr 03, 2024 | 4.7100 | 4.7300 | 4.6000 | 4.6000 | 4.6000 | 18,200 |
| Apr 02, 2024 | 4.7100 | 4.7500 | 4.6000 | 4.6500 | 4.6500 | 15,400 |
| Apr 01, 2024 | 4.4000 | 4.6550 | 4.2100 | 4.6000 | 4.6000 | 20,700 |
| Mar 28, 2024 | 4.1400 | 4.5000 | 4.0600 | 4.4500 | 4.4500 | 108,100 |
| Mar 27, 2024 | 3.7900 | 3.8900 | 3.7900 | 3.8900 | 3.8900 | 9,900 |
| Mar 26, 2024 | 3.8700 | 3.8700 | 3.8400 | 3.8400 | 3.8400 | 15,200 |
| Mar 25, 2024 | 3.9100 | 3.9300 | 3.8000 | 3.8400 | 3.8400 | 30,800 |
| Mar 22, 2024 | 3.8900 | 3.9990 | 3.7200 | 3.9000 | 3.9000 | 33,300 |
| Mar 21, 2024 | 4.0500 | 4.0800 | 3.8700 | 3.8700 | 3.8700 | 20,100 |
| Mar 20, 2024 | 3.9700 | 4.0380 | 3.8500 | 3.8500 | 3.8500 | 10,300 |
| Mar 19, 2024 | 4.0870 | 4.1000 | 3.9100 | 3.9100 | 3.9100 | 59,300 |
| Mar 18, 2024 | 4.0300 | 4.1000 | 3.8790 | 3.9700 | 3.9700 | 7,600 |
| Mar 15, 2024 | 3.9100 | 4.2700 | 3.9100 | 3.9500 | 3.9500 | 45,600 |
| Mar 14, 2024 | 3.9000 | 4.1800 | 3.8300 | 3.8300 | 3.8300 | 27,000 |
| Mar 13, 2024 | 3.9600 | 3.9900 | 3.8000 | 3.8100 | 3.8100 | 11,400 |
| Mar 12, 2024 | 3.7600 | 3.9900 | 3.7260 | 3.8000 | 3.8000 | 36,400 |
| Mar 11, 2024 | 3.6300 | 3.7600 | 3.6300 | 3.7200 | 3.7200 | 8,400 |
| Mar 08, 2024 | 3.7000 | 3.7700 | 3.7000 | 3.7350 | 3.7350 | 2,600 |
| Mar 07, 2024 | 3.6000 | 3.8700 | 3.6000 | 3.6500 | 3.6500 | 4,700 |
| Mar 06, 2024 | 3.7050 | 3.8200 | 3.6220 | 3.6730 | 3.6730 | 3,000 |
| Mar 05, 2024 | 3.6400 | 3.7500 | 3.6400 | 3.7100 | 3.7100 | 4,600 |
| Mar 04, 2024 | 3.7900 | 3.7900 | 3.5800 | 3.6900 | 3.6900 | 12,400 |
| Mar 01, 2024 | 3.8700 | 3.9900 | 3.7200 | 3.7600 | 3.7600 | 90,300 |
| Feb 29, 2024 | 3.9400 | 4.0000 | 3.7500 | 3.7700 | 3.7700 | 30,700 |
| Feb 28, 2024 | 3.5900 | 3.9500 | 3.5900 | 3.8000 | 3.8000 | 47,200 |
| Feb 27, 2024 | 3.1000 | 3.7500 | 3.1000 | 3.5500 | 3.5500 | 40,500 |
| Feb 26, 2024 | 2.9700 | 3.2650 | 2.9700 | 3.0500 | 3.0500 | 27,000 |
| Feb 23, 2024 | 3.1000 | 3.1200 | 3.0000 | 3.0200 | 3.0200 | 38,200 |
| Feb 22, 2024 | 3.2500 | 3.2500 | 3.0100 | 3.1500 | 3.1500 | 19,900 |
| Feb 21, 2024 | 3.0500 | 3.2900 | 3.0500 | 3.2350 | 3.2350 | 19,900 |
| Feb 20, 2024 | 3.3800 | 3.4600 | 3.1500 | 3.1500 | 3.1500 | 75,900 |
| Feb 16, 2024 | 3.3800 | 3.5200 | 3.3020 | 3.3900 | 3.3900 | 12,700 |
| Feb 15, 2024 | 3.2500 | 3.6000 | 3.2200 | 3.2900 | 3.2900 | 15,400 |
| Feb 14, 2024 | 3.2900 | 3.3300 | 3.1800 | 3.3200 | 3.3200 | 5,900 |
| Feb 13, 2024 | 3.1600 | 3.2750 | 3.1500 | 3.2750 | 3.2750 | 20,800 |
| Feb 12, 2024 | 3.2700 | 3.3200 | 3.2000 | 3.2500 | 3.2500 | 18,500 |
| Feb 09, 2024 | 3.4200 | 3.5270 | 3.2500 | 3.2500 | 3.2500 | 64,400 |
| Feb 08, 2024 | 3.2700 | 3.5000 | 3.2700 | 3.3700 | 3.3700 | 18,300 |
| Feb 07, 2024 | 3.2600 | 3.5600 | 3.2600 | 3.2700 | 3.2700 | 38,500 |
| Feb 06, 2024 | 3.1700 | 3.2850 | 3.1500 | 3.2400 | 3.2400 | 49,400 |
| Feb 05, 2024 | 3.1730 | 3.1730 | 3.0600 | 3.1700 | 3.1700 | 16,200 |
| Feb 02, 2024 | 3.1600 | 3.2000 | 3.0900 | 3.1800 | 3.1800 | 14,500 |
| Feb 01, 2024 | 3.2300 | 3.2500 | 3.1700 | 3.2400 | 3.2400 | 19,800 |
| Jan 31, 2024 | 3.3500 | 3.3500 | 3.0700 | 3.2100 | 3.2100 | 20,300 |
| Jan 30, 2024 | 3.2400 | 3.3000 | 3.2100 | 3.2110 | 3.2110 | 5,400 |
| Jan 29, 2024 | 3.1950 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 5,800 |
| Jan 26, 2024 | 3.1000 | 3.1100 | 3.0500 | 3.1000 | 3.1000 | 3,700 |
| Jan 25, 2024 | 3.0200 | 3.1100 | 2.9800 | 3.0600 | 3.0600 | 9,700 |
| Jan 24, 2024 | 2.7400 | 3.0400 | 2.7200 | 2.9000 | 2.9000 | 17,800 |
| Jan 23, 2024 | 2.6570 | 2.7500 | 2.6000 | 2.6900 | 2.6900 | 22,500 |
| Jan 22, 2024 | 2.5000 | 2.7000 | 2.5000 | 2.5700 | 2.5700 | 7,500 |
| Jan 19, 2024 | 2.4700 | 2.5200 | 2.4000 | 2.4700 | 2.4700 | 5,400 |
| Jan 18, 2024 | 2.5200 | 2.5200 | 2.4190 | 2.5100 | 2.5100 | 5,600 |
| Jan 17, 2024 | 2.5100 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 3,200 |
| Jan 16, 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 4,900 |
| Jan 12, 2024 | 2.3400 | 2.4500 | 2.3400 | 2.4350 | 2.4350 | 3,600 |
| Jan 11, 2024 | 2.2100 | 2.4000 | 2.2100 | 2.2600 | 2.2600 | 7,000 |
| Jan 10, 2024 | 2.4110 | 2.4110 | 2.2600 | 2.2600 | 2.2600 | 4,700 |
| Jan 09, 2024 | 2.5300 | 2.5300 | 2.4000 | 2.4500 | 2.4500 | 13,900 |
| Jan 08, 2024 | 2.3600 | 2.4400 | 2.3150 | 2.4220 | 2.4220 | 7,400 |
| Jan 05, 2024 | 2.5080 | 2.5300 | 2.2400 | 2.3600 | 2.3600 | 37,500 |
| Jan 04, 2024 | 2.2100 | 2.4000 | 2.1650 | 2.2500 | 2.2500 | 38,600 |
| Jan 03, 2024 | 2.0500 | 2.1100 | 2.0500 | 2.1100 | 2.1100 | 14,600 |
| Jan 02, 2024 | 1.9700 | 2.0550 | 1.9700 | 2.0100 | 2.0100 | 20,900 |
| Dec 29, 2023 | 2.2000 | 2.2450 | 1.9500 | 2.1300 | 2.1300 | 80,600 |
| Dec 28, 2023 | 2.2900 | 2.3200 | 2.1710 | 2.2600 | 2.2600 | 44,100 |
| Dec 27, 2023 | 2.4100 | 2.4100 | 2.1800 | 2.2000 | 2.2000 | 59,800 |
| Dec 26, 2023 | 2.4300 | 2.6100 | 2.2500 | 2.3400 | 2.3400 | 30,000 |
| Dec 22, 2023 | 2.2500 | 2.5000 | 2.2400 | 2.3500 | 2.3500 | 18,800 |
| Dec 21, 2023 | 2.2500 | 2.2500 | 2.1400 | 2.2400 | 2.2400 | 35,100 |
| Dec 20, 2023 | 2.4300 | 2.4800 | 2.1700 | 2.2500 | 2.2500 | 50,600 |
| Dec 19, 2023 | 2.2500 | 2.4000 | 2.1750 | 2.4000 | 2.4000 | 26,100 |
| Dec 18, 2023 | 2.2900 | 2.4800 | 2.2000 | 2.3300 | 2.3300 | 13,600 |
| Dec 15, 2023 | 2.3500 | 2.7300 | 2.2300 | 2.3500 | 2.3500 | 25,000 |
| Dec 14, 2023 | 2.5100 | 2.5300 | 2.3670 | 2.4000 | 2.4000 | 19,700 |
| Dec 13, 2023 | 2.4500 | 2.6900 | 2.0100 | 2.5500 | 2.5500 | 37,300 |
| Dec 12, 2023 | 2.7500 | 2.7600 | 2.4000 | 2.4600 | 2.4600 | 29,500 |
| Dec 11, 2023 | 2.5800 | 3.0100 | 2.5800 | 2.7500 | 2.7500 | 33,300 |
| Dec 08, 2023 | 2.7000 | 2.7000 | 2.6250 | 2.6800 | 2.6800 | 21,700 |
| Dec 07, 2023 | 2.7300 | 2.7300 | 2.6500 | 2.6900 | 2.6900 | 8,600 |
| Dec 06, 2023 | 2.6100 | 2.7900 | 2.3900 | 2.7300 | 2.7300 | 20,900 |
| Dec 05, 2023 | 2.7050 | 2.7800 | 2.6200 | 2.6800 | 2.6800 | 17,300 |
| Dec 04, 2023 | 2.4500 | 2.7980 | 2.4380 | 2.7500 | 2.7500 | 29,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.