KINS | Kingstone Cos | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Kingstone Cos (KINS)

NASDAQ

$22.38-$0.36 (-1.58%)

Price as of Nov 11, 2026 7:30 PM EST

$329.3M
Market Cap
54.28%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
+23.32%

Low Price$18.39

High Price$22.74
3 Months
+19.26%

Low Price$17.53

High Price$22.74
1 Year
+54.28%

Low Price$14.00

High Price$22.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	22.99	22.99	21.64	22.74	+4.12%	227,993
11/10/2026	$0.06 Dividend
11/09/2026	20.63	21.85	20.15	21.84	+7.04%	255,688
11/06/2026	19.86	20.94	19.42	20.40	+7.91%	258,268
11/05/2026	20.08	20.22	18.74	18.91	-5.58%	116,262
11/05/2026	$1.22 Earnings
11/04/2026	20.22	20.48	19.94	20.02	+0.70%	94,737
11/03/2026	20.44	20.44	19.84	19.89	-2.30%	65,551
11/02/2026	20.28	20.43	20.09	20.35	+1.19%	75,598
10/30/2026	20.06	20.33	20.02	20.11	+0.65%	72,341
10/29/2026	19.98	20.22	19.75	19.99	+1.73%	88,785
10/28/2026	19.55	19.65	19.26	19.65	+0.92%	57,638
10/27/2026	20.02	20.02	19.40	19.47	-2.25%	62,612
10/26/2026	20.02	20.17	19.75	19.92	-0.35%	107,366
10/23/2026	20.17	20.17	19.72	19.99	-0.74%	58,486
10/22/2026	19.65	20.13	19.56	20.13	+3.22%	109,952
10/21/2026	19.39	19.59	19.22	19.51	+1.29%	69,976
10/20/2026	19.40	19.56	19.13	19.26	-0.52%	56,123
10/19/2026	18.83	19.70	18.83	19.36	+3.85%	123,640
10/16/2026	18.51	18.88	18.51	18.64	+0.59%	44,958
10/15/2026	18.59	18.92	18.48	18.53	+0.76%	49,182
10/14/2026	18.40	18.47	18.17	18.39	-0.65%	58,655
10/13/2026	18.83	18.87	18.32	18.51	-1.09%	50,428
10/12/2026	18.68	18.86	18.53	18.71	+1.49%	71,518
10/09/2026	19.11	19.16	18.36	18.44	-2.89%	75,974
10/08/2026	18.52	19.02	18.52	18.99	+2.48%	44,426
10/07/2026	18.30	18.67	18.28	18.53	+0.49%	41,444
10/06/2026	18.57	18.73	18.41	18.44	-0.32%	35,390
10/05/2026	18.47	18.86	18.36	18.50	+0.27%	75,867
10/02/2026	18.15	18.52	18.12	18.45	+1.98%	68,124
10/01/2026	17.52	18.12	17.35	18.09	+3.19%	84,964
09/30/2026	17.93	17.93	17.48	17.53	-1.62%	86,189
09/29/2026	17.89	17.99	17.61	17.82	-0.61%	76,096
09/28/2026	18.30	18.30	17.90	17.93	-1.48%	86,498
09/25/2026	18.20	18.41	18.08	18.20	-0.27%	69,968
09/24/2026	18.67	18.93	18.09	18.25	-1.45%	88,903
09/23/2026	18.99	19.13	18.46	18.52	-2.42%	97,075
09/22/2026	19.27	19.27	18.73	18.98	-0.78%	104,345
09/21/2026	19.13	19.37	19.09	19.13	+0.37%	69,747
09/18/2026	19.55	19.55	18.91	19.06	-4.16%	144,585
09/17/2026	19.45	20.05	19.18	19.89	+2.78%	426,444
09/16/2026	19.57	19.66	19.21	19.35	-1.02%	57,929
09/15/2026	19.68	19.68	19.37	19.55	-0.66%	56,020
09/14/2026	19.26	19.84	19.26	19.68	+2.65%	62,456
09/11/2026	19.25	19.43	18.97	19.17	-0.16%	101,972
09/10/2026	19.30	19.62	19.03	19.20	-0.47%	47,483
09/09/2026	19.45	19.53	19.13	19.29	-1.48%	97,769
09/08/2026	19.86	19.90	19.56	19.58	-1.65%	50,963
09/04/2026	20.07	20.16	19.81	19.91	-1.29%	46,218
09/03/2026	19.90	20.20	19.90	20.16	+1.86%	84,425
09/02/2026	19.57	19.97	19.45	19.80	+1.28%	108,819
09/01/2026	19.60	19.70	19.43	19.55	-0.25%	52,836
08/31/2026	20.01	20.33	19.48	19.60	-1.75%	127,132
08/28/2026	20.16	20.28	19.90	19.95	-0.45%	64,361
08/27/2026	20.07	20.12	19.77	20.03	-0.35%	71,540
08/26/2026	19.84	20.41	19.79	20.10	+1.26%	92,678
08/25/2026	20.02	20.12	19.61	19.86	-0.90%	61,376
08/24/2026	19.86	20.17	19.72	20.03	+1.31%	108,605
08/21/2026	19.79	19.86	19.51	19.78	+1.07%	79,586
08/20/2026	19.56	19.79	19.30	19.57	-0.96%	52,678
08/19/2026	19.77	20.09	19.62	19.76	+0.15%	78,531
08/18/2026	19.89	20.02	19.34	19.73	-0.60%	95,613
08/17/2026	19.48	20.26	19.48	19.85	+1.07%	133,167
08/14/2026	19.46	19.75	19.19	19.64	+1.13%	75,321
08/13/2026	19.78	19.94	19.11	19.42	-0.76%	74,475
08/12/2026	19.04	20.12	19.04	19.57	+2.88%	199,434
08/11/2026	19.01	19.43	18.95	19.02	-0.26%	89,463
08/11/2026	$0.06 Dividend
08/10/2026	18.86	19.56	18.39	19.07	+0.79%	235,689
08/07/2026	20.42	20.47	18.89	18.92	-8.51%	180,973
08/06/2026	20.46	20.78	20.39	20.68	+2.06%	157,879
08/06/2026	$1.04 Earnings
08/05/2026	20.37	20.50	20.13	20.26	+0.34%	62,070
08/04/2026	20.05	20.35	19.85	20.19	+0.74%	68,389
08/03/2026	20.01	20.53	19.94	20.04	+0.95%	75,743
07/31/2026	20.08	20.26	19.64	19.85	-1.29%	63,780
07/30/2026	20.10	20.55	19.87	20.11	-0.78%	116,096
07/29/2026	20.03	20.44	19.82	20.27	+0.99%	100,574
07/28/2026	19.63	20.27	19.55	20.07	+2.64%	70,815
07/27/2026	19.91	20.23	19.35	19.55	-1.21%	48,670
07/24/2026	18.84	19.85	18.84	19.79	+5.46%	109,307
07/23/2026	19.22	19.51	18.74	18.77	-1.82%	105,391
07/22/2026	19.88	19.88	19.03	19.12	-3.42%	164,722
07/21/2026	20.02	20.35	19.58	19.79	-1.34%	132,748
07/20/2026	20.05	20.44	19.69	20.06	+0.45%	151,164
07/17/2026	19.51	20.24	19.51	19.97	+1.72%	105,420
07/16/2026	19.36	19.99	19.29	19.63	+1.23%	107,895
07/15/2026	19.65	19.78	19.15	19.40	-2.06%	134,112
07/14/2026	20.52	20.64	19.64	19.80	-3.49%	114,078
07/13/2026	20.11	20.65	20.11	20.52	+2.13%	111,659
07/10/2026	20.29	20.29	19.68	20.09	-0.30%	76,183
07/09/2026	19.94	20.16	19.83	20.15	+1.71%	67,491
07/08/2026	20.01	20.07	19.64	19.81	-1.68%	150,739
07/07/2026	20.24	20.67	20.02	20.15	+0.70%	121,423
07/06/2026	19.56	20.07	19.56	20.01	+0.05%	139,951
07/02/2026	19.66	20.12	19.42	20.00	+2.18%	188,700
07/01/2026	18.78	19.67	18.77	19.57	+3.47%	226,512
06/30/2026	18.97	19.18	18.61	18.92	-1.22%	173,695
06/29/2026	18.14	19.38	18.12	19.15	+5.91%	313,633
06/26/2026	17.08	18.14	16.96	18.08	+6.69%	654,937