Kingstone Companies, Inc. (KINS)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 4.9600 | 4.9900 | 4.9100 | 4.9300 | 4.9300 | 9,400 |
| 26 June 2024 | 5.0000 | 5.0000 | 4.8500 | 4.9400 | 4.9400 | 10,300 |
| 25 June 2024 | 4.8900 | 5.0200 | 4.8400 | 4.9800 | 4.9800 | 16,900 |
| 24 June 2024 | 5.0000 | 5.0000 | 4.9300 | 4.9900 | 4.9900 | 8,300 |
| 21 June 2024 | 4.9900 | 5.0500 | 4.9000 | 5.0000 | 5.0000 | 38,400 |
| 20 June 2024 | 4.6500 | 5.0400 | 4.6500 | 4.9900 | 4.9900 | 38,500 |
| 18 June 2024 | 4.7700 | 4.9100 | 4.7000 | 4.7000 | 4.7000 | 19,700 |
| 17 June 2024 | 4.8800 | 4.9000 | 4.7000 | 4.8400 | 4.8400 | 19,000 |
| 14 June 2024 | 4.6900 | 4.8400 | 4.6800 | 4.8100 | 4.8100 | 29,200 |
| 13 June 2024 | 4.8900 | 4.8900 | 4.6500 | 4.7500 | 4.7500 | 20,400 |
| 12 June 2024 | 4.8500 | 4.9900 | 4.7850 | 4.8300 | 4.8300 | 78,000 |
| 11 June 2024 | 4.8500 | 4.8500 | 4.7600 | 4.8400 | 4.8400 | 16,500 |
| 10 June 2024 | 4.8400 | 4.8500 | 4.8000 | 4.8500 | 4.8500 | 22,600 |
| 07 June 2024 | 4.9300 | 4.9300 | 4.7200 | 4.8000 | 4.8000 | 16,300 |
| 06 June 2024 | 4.7900 | 4.8500 | 4.7100 | 4.8000 | 4.8000 | 19,200 |
| 05 June 2024 | 4.7300 | 5.0300 | 4.6500 | 4.7900 | 4.7900 | 20,600 |
| 04 June 2024 | 4.7600 | 4.7950 | 4.6400 | 4.6800 | 4.6800 | 27,200 |
| 03 June 2024 | 4.7800 | 4.9200 | 4.6800 | 4.8400 | 4.8400 | 19,800 |
| 31 May 2024 | 4.8700 | 4.9500 | 4.5500 | 4.8200 | 4.8200 | 14,200 |
| 30 May 2024 | 4.9200 | 4.9710 | 4.9100 | 4.9100 | 4.9100 | 7,800 |
| 29 May 2024 | 4.7000 | 5.0500 | 4.7000 | 4.9500 | 4.9500 | 16,100 |
| 28 May 2024 | 4.9600 | 5.0900 | 4.7200 | 4.8000 | 4.8000 | 31,300 |
| 24 May 2024 | 5.1000 | 5.2300 | 4.9800 | 5.0600 | 5.0600 | 24,100 |
| 23 May 2024 | 4.8700 | 5.1700 | 4.8700 | 5.0900 | 5.0900 | 15,900 |
| 22 May 2024 | 5.0000 | 5.1600 | 4.8500 | 4.8500 | 4.8500 | 22,000 |
| 21 May 2024 | 4.8200 | 5.0400 | 4.6800 | 5.0400 | 5.0400 | 50,000 |
| 20 May 2024 | 4.6600 | 4.8500 | 4.6100 | 4.8500 | 4.8500 | 55,100 |
| 17 May 2024 | 4.6200 | 4.7200 | 4.5900 | 4.6600 | 4.6600 | 35,400 |
| 16 May 2024 | 4.4800 | 4.7400 | 4.4800 | 4.6500 | 4.6500 | 70,900 |
| 15 May 2024 | 4.6000 | 4.6700 | 4.4250 | 4.4700 | 4.4700 | 21,000 |
| 14 May 2024 | 4.7600 | 4.7600 | 4.4700 | 4.6000 | 4.6000 | 73,100 |
| 13 May 2024 | 4.1900 | 4.1900 | 4.0100 | 4.0100 | 4.0100 | 39,200 |
| 10 May 2024 | 4.0100 | 4.1000 | 4.0100 | 4.0500 | 4.0500 | 19,300 |
| 09 May 2024 | 4.0200 | 4.1300 | 4.0100 | 4.0400 | 4.0400 | 10,400 |
| 08 May 2024 | 4.0500 | 4.3200 | 4.0100 | 4.0900 | 4.0900 | 21,400 |
| 07 May 2024 | 4.1500 | 4.1700 | 4.0100 | 4.0100 | 4.0100 | 21,600 |
| 06 May 2024 | 4.2300 | 4.2400 | 4.1000 | 4.1000 | 4.1000 | 29,600 |
| 03 May 2024 | 4.1620 | 4.3500 | 4.1200 | 4.2300 | 4.2300 | 33,800 |
| 02 May 2024 | 4.4700 | 4.6500 | 4.1800 | 4.2900 | 4.2900 | 61,900 |
| 01 May 2024 | 4.6200 | 4.6200 | 4.1900 | 4.3000 | 4.3000 | 29,000 |
| 30 Apr 2024 | 4.3760 | 4.7800 | 4.3760 | 4.5000 | 4.5000 | 27,500 |
| 29 Apr 2024 | 4.6700 | 4.8190 | 4.5390 | 4.5700 | 4.5700 | 46,700 |
| 26 Apr 2024 | 4.0790 | 4.4300 | 4.0610 | 4.4000 | 4.4000 | 21,600 |
| 25 Apr 2024 | 4.2000 | 4.2500 | 4.0120 | 4.0300 | 4.0300 | 5,700 |
| 24 Apr 2024 | 4.3200 | 4.3200 | 4.0300 | 4.2000 | 4.2000 | 17,500 |
| 23 Apr 2024 | 4.1600 | 4.2900 | 4.0000 | 4.2050 | 4.2050 | 18,800 |
| 22 Apr 2024 | 4.0200 | 4.3900 | 4.0100 | 4.2600 | 4.2600 | 8,300 |
| 19 Apr 2024 | 3.9300 | 4.1000 | 3.9300 | 4.0200 | 4.0200 | 34,000 |
| 18 Apr 2024 | 4.1530 | 4.3100 | 3.9600 | 3.9900 | 3.9900 | 27,000 |
| 17 Apr 2024 | 4.2000 | 4.4700 | 4.0600 | 4.1900 | 4.1900 | 10,400 |
| 16 Apr 2024 | 4.2500 | 4.2500 | 4.1850 | 4.2400 | 4.2400 | 1,600 |
| 15 Apr 2024 | 4.3350 | 4.4700 | 4.0800 | 4.1100 | 4.1100 | 13,100 |
| 12 Apr 2024 | 4.1900 | 4.3700 | 4.1500 | 4.2000 | 4.2000 | 3,800 |
| 11 Apr 2024 | 4.4500 | 4.4500 | 4.1220 | 4.2500 | 4.2500 | 9,400 |
| 10 Apr 2024 | 4.3600 | 4.4500 | 4.0900 | 4.4400 | 4.4400 | 62,600 |
| 09 Apr 2024 | 4.4100 | 4.5100 | 4.3500 | 4.4100 | 4.4100 | 15,600 |
| 08 Apr 2024 | 4.1600 | 4.5800 | 4.1500 | 4.4300 | 4.4300 | 12,600 |
| 05 Apr 2024 | 4.5300 | 4.5300 | 4.1830 | 4.3300 | 4.3300 | 19,000 |
| 04 Apr 2024 | 4.4920 | 4.7200 | 4.2900 | 4.4800 | 4.4800 | 13,100 |
| 03 Apr 2024 | 4.7100 | 4.7300 | 4.6000 | 4.6000 | 4.6000 | 18,200 |
| 02 Apr 2024 | 4.7100 | 4.7500 | 4.6000 | 4.6500 | 4.6500 | 15,400 |
| 01 Apr 2024 | 4.4000 | 4.6550 | 4.2100 | 4.6000 | 4.6000 | 20,700 |
| 28 Mar 2024 | 4.1400 | 4.5000 | 4.0600 | 4.4500 | 4.4500 | 108,100 |
| 27 Mar 2024 | 3.7900 | 3.8900 | 3.7900 | 3.8900 | 3.8900 | 9,900 |
| 26 Mar 2024 | 3.8700 | 3.8700 | 3.8400 | 3.8400 | 3.8400 | 15,200 |
| 25 Mar 2024 | 3.9100 | 3.9300 | 3.8000 | 3.8400 | 3.8400 | 30,800 |
| 22 Mar 2024 | 3.8900 | 3.9990 | 3.7200 | 3.9000 | 3.9000 | 33,300 |
| 21 Mar 2024 | 4.0500 | 4.0800 | 3.8700 | 3.8700 | 3.8700 | 20,100 |
| 20 Mar 2024 | 3.9700 | 4.0380 | 3.8500 | 3.8500 | 3.8500 | 10,300 |
| 19 Mar 2024 | 4.0870 | 4.1000 | 3.9100 | 3.9100 | 3.9100 | 59,300 |
| 18 Mar 2024 | 4.0300 | 4.1000 | 3.8790 | 3.9700 | 3.9700 | 7,600 |
| 15 Mar 2024 | 3.9100 | 4.2700 | 3.9100 | 3.9500 | 3.9500 | 45,600 |
| 14 Mar 2024 | 3.9000 | 4.1800 | 3.8300 | 3.8300 | 3.8300 | 27,000 |
| 13 Mar 2024 | 3.9600 | 3.9900 | 3.8000 | 3.8100 | 3.8100 | 11,400 |
| 12 Mar 2024 | 3.7600 | 3.9900 | 3.7260 | 3.8000 | 3.8000 | 36,400 |
| 11 Mar 2024 | 3.6300 | 3.7600 | 3.6300 | 3.7200 | 3.7200 | 8,400 |
| 08 Mar 2024 | 3.7000 | 3.7700 | 3.7000 | 3.7350 | 3.7350 | 2,600 |
| 07 Mar 2024 | 3.6000 | 3.8700 | 3.6000 | 3.6500 | 3.6500 | 4,700 |
| 06 Mar 2024 | 3.7050 | 3.8200 | 3.6220 | 3.6730 | 3.6730 | 3,000 |
| 05 Mar 2024 | 3.6400 | 3.7500 | 3.6400 | 3.7100 | 3.7100 | 4,600 |
| 04 Mar 2024 | 3.7900 | 3.7900 | 3.5800 | 3.6900 | 3.6900 | 12,400 |
| 01 Mar 2024 | 3.8700 | 3.9900 | 3.7200 | 3.7600 | 3.7600 | 90,300 |
| 29 Feb 2024 | 3.9400 | 4.0000 | 3.7500 | 3.7700 | 3.7700 | 30,700 |
| 28 Feb 2024 | 3.5900 | 3.9500 | 3.5900 | 3.8000 | 3.8000 | 47,200 |
| 27 Feb 2024 | 3.1000 | 3.7500 | 3.1000 | 3.5500 | 3.5500 | 40,500 |
| 26 Feb 2024 | 2.9700 | 3.2650 | 2.9700 | 3.0500 | 3.0500 | 27,000 |
| 23 Feb 2024 | 3.1000 | 3.1200 | 3.0000 | 3.0200 | 3.0200 | 38,200 |
| 22 Feb 2024 | 3.2500 | 3.2500 | 3.0100 | 3.1500 | 3.1500 | 19,900 |
| 21 Feb 2024 | 3.0500 | 3.2900 | 3.0500 | 3.2350 | 3.2350 | 19,900 |
| 20 Feb 2024 | 3.3800 | 3.4600 | 3.1500 | 3.1500 | 3.1500 | 75,900 |
| 16 Feb 2024 | 3.3800 | 3.5200 | 3.3020 | 3.3900 | 3.3900 | 12,700 |
| 15 Feb 2024 | 3.2500 | 3.6000 | 3.2200 | 3.2900 | 3.2900 | 15,400 |
| 14 Feb 2024 | 3.2900 | 3.3300 | 3.1800 | 3.3200 | 3.3200 | 5,900 |
| 13 Feb 2024 | 3.1600 | 3.2750 | 3.1500 | 3.2750 | 3.2750 | 20,800 |
| 12 Feb 2024 | 3.2700 | 3.3200 | 3.2000 | 3.2500 | 3.2500 | 18,500 |
| 09 Feb 2024 | 3.4200 | 3.5270 | 3.2500 | 3.2500 | 3.2500 | 64,400 |
| 08 Feb 2024 | 3.2700 | 3.5000 | 3.2700 | 3.3700 | 3.3700 | 18,300 |
| 07 Feb 2024 | 3.2600 | 3.5600 | 3.2600 | 3.2700 | 3.2700 | 38,500 |
| 06 Feb 2024 | 3.1700 | 3.2850 | 3.1500 | 3.2400 | 3.2400 | 49,400 |
| 05 Feb 2024 | 3.1730 | 3.1730 | 3.0600 | 3.1700 | 3.1700 | 16,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.