Kingstone Companies, Inc - Common Stock (KINS)

15.17
+0.13 (0.86%)
NASDAQ· Last Trade: Jun 3rd, 5:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202614.9115.2914.9115.0475,76015.04
6/01/202615.1615.4714.9115.02115,80215.02
5/29/202615.3515.4714.8414.87103,20714.87
5/28/202615.8015.9115.3215.35100,74915.35
5/27/202616.0916.3715.7015.8989,45815.89
5/26/202616.1716.5915.9316.12113,81416.12
5/22/202616.0716.2015.8015.9299,90015.92
5/21/202615.7616.2515.6515.99142,04615.99
5/20/202615.3416.2415.3415.59123,53215.59
5/19/202615.5916.1515.1815.20180,29315.20
5/18/202614.7215.4014.7215.16103,45815.16
5/15/202614.7715.2014.6114.76181,07814.76
5/14/202614.9515.2114.7114.86146,40414.86
5/13/202614.6315.0214.1414.16114,96314.16
5/12/202614.0314.9513.8314.68194,27014.68
5/11/202615.3415.3413.9414.08407,21614.08
5/08/202615.9116.1315.2515.51203,58515.46
5/07/202616.3316.5116.0116.15101,88316.10
5/06/202616.0016.5915.9916.45139,67216.40
5/05/202615.6216.0715.5615.73140,69415.68
5/04/202616.0616.2515.3215.55158,82915.50
5/01/202616.6316.8315.6216.25146,75316.20
4/30/202616.9716.9716.5116.6797,14016.62
4/29/202617.4417.5516.8116.9585,47216.90
4/28/202617.5317.7617.3417.5761,11117.51
4/27/202617.6817.9717.3617.5381,84017.47
4/24/202617.3517.8917.0517.60111,34917.54
4/23/202617.1917.5517.1817.4270,39817.36
4/22/202616.9417.4916.4617.14137,00317.08
4/21/202618.1618.3016.7516.86146,34316.81
4/20/202618.6118.9818.1918.21114,33718.15
4/17/202618.6518.9118.0318.64246,02818.58
4/16/202617.7719.4217.6818.57387,73518.51
4/15/202616.6217.9516.4417.68290,86417.62
4/14/202615.7117.3215.6416.61227,36816.56
4/13/202614.9815.7614.9815.7487,46915.69
4/10/202615.2215.1914.8015.0892,84815.03
4/09/202614.8515.5314.8515.3392,06815.28
4/08/202614.9015.0014.7114.8871,95314.83
4/07/202614.4714.7214.4714.6157,28714.56
4/06/202614.5714.7114.4114.5971,51414.54
4/02/202614.3114.6214.1814.5445,62714.49
4/01/202614.7214.8214.4414.5466,03214.49
3/31/202614.6214.7914.4214.5783,90814.52
3/30/202614.2714.6514.1914.4378,84814.38
3/27/202614.5214.6314.0414.2193,94514.16
3/26/202614.5114.8514.5014.6673,90114.61
3/25/202615.0115.0514.4514.5478,90814.49
3/24/202614.6214.9314.5014.8487,37914.79
3/23/202614.8315.0014.4814.74131,66514.69
3/20/202614.6214.6714.3414.53141,04314.48
3/19/202614.9015.0014.3314.57129,58514.52
3/18/202615.4115.7914.9315.00137,81714.95
3/17/202615.6015.9515.3615.46103,95415.41
3/16/202615.3415.7815.3115.63106,66215.58
3/13/202615.1815.4715.1515.2073,59915.15
3/12/202614.9115.1714.7515.1182,68515.06
3/11/202615.1115.3314.9415.12110,69115.07
3/10/202615.2715.5714.9615.16103,36715.11
3/09/202615.3115.5014.5715.37178,80515.32
3/06/202616.5916.7515.3615.58240,23715.53
3/05/202616.3716.6016.1516.2278,75716.17
3/04/202616.3716.7116.2016.5070,53816.45