Dark

KINS
Kingstone Companies, Inc.
stock NASDAQ

Market Open

Aug 4, 2026 12:54:06 PM EDT

20.23USD+0.697%(+0.14)17,173

20.21Bid 22.00Ask 1.79Spread

Pre-market

Aug 3, 2026 8:10:30 AM EDT

20.37USD+2.003%(+0.40)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

20.16USD+0.348%(+0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	20.0300	20.2300	20.0300	20.2300	+0.347%	17,173	0.000%
2026-08-03	20.1300	20.6500	20.0550	20.1600	+0.951%	75,743	+0.347%
2026-07-31	20.2000	20.3750	19.7600	19.9700	-1.285%	63,785	+1.302%
2026-07-30	20.2200	20.6700	19.9900	20.2300	-0.785%	116,096	0.000%
2026-07-29	20.1500	20.5600	19.9400	20.3900	+0.991%	100,574	-0.785%
2026-07-28	19.7500	20.3900	19.6625	20.1900	+2.644%	70,816	+0.198%
2026-07-27	20.0300	20.3500	19.4650	19.6700	-1.205%	48,671	+2.847%
2026-07-24	18.9500	19.9650	18.9500	19.9100	+5.456%	109,308	+1.607%
2026-07-23	19.3350	19.6200	18.8500	18.8800	-1.820%	105,391	+7.150%
2026-07-22	20.0000	20.0000	19.1400	19.2300	-3.415%	164,723	+5.200%
2026-07-21	20.1400	20.4651	19.7000	19.9100	-1.338%	132,748	+1.607%
2026-07-20	20.1700	20.5600	19.8100	20.1800	+0.448%	151,165	+0.248%
2026-07-17	19.6200	20.3600	19.6200	20.0900	+1.722%	105,420	+0.697%
2026-07-16	19.4700	20.1100	19.4000	19.7500	+1.230%	107,896	+2.430%
2026-07-15	19.7700	19.8950	19.2600	19.5100	-2.058%	131,438	+3.690%
2026-07-14	20.6400	20.7600	19.7600	19.9200	-3.488%	114,078	+1.556%
2026-07-13	20.2300	20.7700	20.2300	20.6400	+2.128%	111,660	-1.986%
2026-07-10	20.4100	20.4100	19.8000	20.2100	-0.296%	76,183	+0.099%
2026-07-09	20.0600	20.2800	19.9500	20.2700	+1.706%	67,492	-0.197%
2026-07-08	20.1300	20.1900	19.7600	19.9300	-1.677%	150,739	+1.505%
2026-07-07	20.3600	20.7900	20.1400	20.2700	+0.695%	121,423	-0.197%
2026-07-06	19.6760	20.1900	19.6760	20.1300	+0.050%	139,952	+0.497%
2026-07-02	19.7800	20.2400	19.5350	20.1200	+2.184%	188,701	+0.547%
2026-07-01	18.8900	19.7900	18.8800	19.6900	+3.468%	226,512	+2.743%
2026-06-30	19.0800	19.2900	18.7187	19.0300	-1.220%	173,695	+6.306%
2026-06-29	18.2500	19.4900	18.2300	19.2650	+5.910%	313,633	+5.009%
2026-06-26	17.1800	18.2500	17.0566	18.1900	+6.686%	654,938	+11.215%
2026-06-25	17.4700	17.7400	17.0100	17.0500	-2.627%	86,380	+18.651%
2026-06-24	17.3300	17.8800	17.1600	17.5100	+1.802%	168,304	+15.534%
2026-06-23	16.8800	17.2400	16.8400	17.2000	+2.625%	102,228	+17.616%
2026-06-22	16.3500	16.9500	16.3300	16.7600	+3.138%	99,815	+20.704%
2026-06-18	16.1000	16.3650	15.9400	16.2500	+2.266%	128,600	+24.492%
2026-06-17	16.0400	16.2900	15.8850	15.8900	-0.935%	91,763	+27.313%
2026-06-16	16.3100	16.5000	16.0200	16.0400	-0.926%	59,271	+26.122%
2026-06-15	16.3500	16.5100	16.1100	16.1900	-0.246%	80,061	+24.954%
2026-06-12	15.8500	16.2800	15.7500	16.2300	+2.204%	90,233	+24.646%
2026-06-11	15.9200	16.0900	15.8300	15.8800	+0.253%	55,954	+27.393%
2026-06-10	15.7800	16.2000	15.7300	15.8400	+0.508%	66,928	+27.715%
2026-06-09	15.5400	15.9900	15.5400	15.7600	+1.416%	66,724	+28.363%
2026-06-08	15.3900	15.8100	15.3300	15.5400	+0.713%	57,066	+30.180%
2026-06-05	15.1300	15.6500	15.1300	15.4300	+1.983%	66,453	+31.108%
2026-06-04	15.2000	15.7400	15.0300	15.1300	-0.264%	106,444	+33.708%
2026-06-03	15.0400	15.2700	14.8200	15.1700	+0.864%	151,817	+33.355%
2026-06-02	14.9100	15.2900	14.9100	15.0400	+0.133%	75,758	+34.508%
2026-06-01	15.1600	15.4700	14.9100	15.0200	+1.009%	115,802	+34.687%
2026-05-29	15.3500	15.4700	14.8400	14.8700	-3.127%	103,206	+36.046%
2026-05-28	15.8000	15.9100	15.3250	15.3500	-3.398%	100,748	+31.792%
2026-05-27	16.0900	16.4000	15.7000	15.8900	-1.427%	89,461	+27.313%
2026-05-26	16.1700	16.5900	15.9300	16.1200	+1.256%	113,890	+25.496%
2026-05-22	16.0700	16.1970	15.8000	15.9200	-0.438%	99,899	+27.073%
2026-05-21	15.7600	16.2500	15.6500	15.9900	+2.566%	142,046	+26.517%
2026-05-20	15.3400	16.2400	15.3400	15.5900	+2.566%	123,532	+29.763%
2026-05-19	15.5900	16.1500	15.1800	15.2000	+0.264%	180,293	+33.092%
2026-05-18	14.7200	15.4000	14.7200	15.1600	+2.710%	103,458	+33.443%
2026-05-15	14.7700	15.2000	14.6100	14.7600	-0.673%	181,078	+37.060%
2026-05-14	14.9500	15.2100	14.7150	14.8600	+4.944%	146,422	+36.137%
2026-05-13	14.6300	15.0200	14.1400	14.1600	-3.542%	116,508	+42.867%
2026-05-12	14.0300	14.9500	13.8300	14.6800	+4.261%	194,270	+37.807%
2026-05-11	15.3400	15.3400	13.9400	14.0800	-9.220%	407,222	+43.679%
2026-05-08	15.9100	16.1300	15.2500	15.5100	-3.963%	203,585	+30.432%
2026-05-07	16.3300	16.5100	16.0100	16.1500	-1.824%	102,093	+25.263%
2026-05-06	16.0000	16.5900	15.9900	16.4500	+4.577%	139,673	+22.979%
2026-05-05	15.6200	16.0650	15.5600	15.7300	+1.158%	140,694	+28.608%
2026-05-04	16.0600	16.2500	15.3200	15.5500	-4.308%	158,849	+30.096%
2026-05-01	16.6300	16.8300	15.6200	16.2500	-2.519%	146,753	+24.492%
2026-04-30	16.9700	16.9700	16.5100	16.6700	-1.652%	97,140	+21.356%
2026-04-29	17.4400	17.5500	16.8100	16.9500	-3.529%	85,472	+19.351%
2026-04-28	17.5300	17.7600	17.3350	17.5700	+0.228%	61,111	+15.139%
2026-04-27	17.6850	17.9700	17.3576	17.5300	-0.398%	81,840	+15.402%
2026-04-24	17.3500	17.8900	17.0500	17.6000	+1.033%	111,349	+14.943%
2026-04-23	17.1900	17.5500	17.1800	17.4200	+1.634%	70,428	+16.131%
2026-04-22	16.9400	17.4900	16.4600	17.1400	+1.661%	137,023	+18.028%
2026-04-21	18.1600	18.2950	16.7500	16.8600	-7.414%	146,343	+19.988%
2026-04-20	18.6100	18.9800	18.1900	18.2100	-2.307%	114,337	+11.093%
2026-04-17	18.6500	18.9100	18.0300	18.6400	+0.377%	246,028	+8.530%
2026-04-16	17.7700	19.4200	17.6800	18.5700	+5.034%	387,735	+8.939%
2026-04-15	16.6200	17.9500	16.4400	17.6800	+6.442%	290,864	+14.423%
2026-04-14	15.7100	17.3200	15.6400	16.6100	+5.527%	227,368	+21.794%
2026-04-13	14.9800	15.7600	14.9800	15.7400	+4.377%	87,469	+28.526%
2026-04-10	15.2200	15.2900	14.8000	15.0800	-1.631%	92,847	+34.151%
2026-04-09	14.8500	15.5300	14.8500	15.3300	+3.024%	92,068	+31.963%
2026-04-08	14.9000	15.0000	14.7050	14.8800	+1.848%	71,951	+35.954%
2026-04-07	14.4700	14.7200	14.4700	14.6100	+0.137%	57,288	+38.467%
2026-04-06	14.5700	14.7150	14.4100	14.5900	+0.344%	71,515	+38.657%
2026-04-02	14.3100	14.6199	14.1800	14.5400	0.000%	45,627	+39.133%
2026-04-01	14.7200	14.8250	14.4400	14.5400	-0.206%	66,032	+39.133%
2026-03-31	14.6200	14.7850	14.4200	14.5700	+0.970%	83,907	+38.847%
2026-03-30	14.2700	14.6500	14.1850	14.4300	+1.548%	78,848	+40.194%
2026-03-27	14.5200	14.6300	14.0400	14.2100	-3.070%	93,945	+42.365%
2026-03-26	14.5100	14.8500	14.5000	14.6600	+0.825%	73,901	+37.995%
2026-03-25	15.0100	15.0500	14.4500	14.5400	-2.022%	78,908	+39.133%
2026-03-24	14.6200	14.9300	14.5000	14.8400	+0.678%	87,382	+36.321%
2026-03-23	14.8300	15.0000	14.4850	14.7400	+1.445%	131,665	+37.246%
2026-03-20	14.6200	14.6700	14.3400	14.5300	-0.275%	140,942	+39.229%
2026-03-19	14.9000	15.0000	14.3300	14.5700	-2.867%	129,585	+38.847%
2026-03-18	15.4100	15.7900	14.9300	15.0000	-2.975%	137,817	+34.867%
2026-03-17	15.6000	15.9480	15.3600	15.4600	-1.088%	103,954	+30.854%
2026-03-16	15.3400	15.7800	15.3100	15.6300	+2.829%	106,662	+29.431%
2026-03-13	15.1800	15.4700	15.1480	15.2000	+0.596%	73,599	+33.092%
2026-03-12	14.9100	15.1700	14.7500	15.1100	-0.066%	82,685	+33.885%
2026-03-11	15.1100	15.3281	14.9400	15.1200	-0.264%	110,691	+33.796%
2026-03-10	15.2700	15.5700	14.9650	15.1600	-1.366%	103,367	+33.443%
2026-03-09	15.3100	15.5000	14.5700	15.3700	-1.348%	178,805	+31.620%
2026-03-06	16.5900	16.7500	15.3550	15.5800	-3.946%	240,237	+29.846%
2026-03-05	16.3700	16.6000	16.1500	16.2200	-1.697%	79,893	+24.723%
2026-03-04	16.3700	16.7080	16.1971	16.5000	+0.856%	70,538	+22.606%
2026-03-03	16.2700	16.5180	16.0000	16.3600	-1.028%	77,702	+23.655%
2026-03-02	16.3800	16.5850	16.1100	16.5300	+0.303%	95,738	+22.384%
2026-02-27	16.6900	16.6900	16.3839	16.4800	-1.963%	61,989	+22.755%
2026-02-26	16.7100	16.8600	16.4000	16.8100	+0.961%	56,862	+20.345%
2026-02-25	16.3100	16.7800	16.3100	16.6500	+2.085%	83,802	+21.502%
2026-02-24	15.7400	16.3400	15.7400	16.3100	+3.621%	153,573	+24.034%
2026-02-23	15.8700	16.0000	15.4000	15.7400	-1.006%	200,989	+28.526%
2026-02-20	15.8700	15.9600	15.6000	15.9000	+0.379%	67,604	+27.233%
2026-02-19	15.6700	16.0000	15.6100	15.8400	+1.020%	66,235	+27.715%
2026-02-18	16.0300	16.0900	15.6200	15.6800	-2.244%	101,167	+29.018%
2026-02-17	15.8300	16.0900	15.7800	16.0400	+2.101%	66,357	+26.122%
2026-02-13	16.1600	16.1600	15.3900	15.7100	-2.362%	77,505	+28.771%
2026-02-12	16.2200	16.3600	15.9350	16.0900	0.000%	121,215	+25.730%
2026-02-11	16.2500	16.3100	15.9600	16.0900	-0.924%	114,023	+25.730%
2026-02-10	15.8700	16.4960	15.8700	16.2400	+2.138%	82,283	+24.569%
2026-02-09	15.9600	16.1700	15.8200	15.9000	-0.935%	146,079	+27.233%
2026-02-06	16.2000	16.3800	15.8000	16.0500	-0.496%	156,954	+26.044%
2026-02-05	16.5100	16.5700	15.9100	16.1300	-2.773%	152,837	+25.418%
2026-02-04	16.2100	17.3934	16.2100	16.5900	+9.361%	532,996	+21.941%
2026-02-03	15.5000	15.6501	14.8600	15.1700	-2.318%	92,715	+33.355%
2026-02-02	15.2400	15.7000	15.1550	15.5300	+0.518%	110,209	+30.264%
2026-01-30	15.0700	15.4900	14.9100	15.4500	+1.445%	99,248	+30.939%
2026-01-29	14.9900	15.2400	14.9100	15.2300	+1.805%	104,875	+32.830%
2026-01-28	15.0700	15.2100	14.9300	14.9600	-1.124%	126,536	+35.227%
2026-01-27	15.3100	15.3100	14.8301	15.1300	-1.176%	238,881	+33.708%
2026-01-26	15.2900	15.5873	15.1350	15.3100	+0.131%	128,397	+32.136%
2026-01-23	15.4100	15.6700	15.0900	15.2900	-1.100%	174,057	+32.309%
2026-01-22	16.0300	16.2200	15.3500	15.4600	-3.435%	141,419	+30.854%
2026-01-21	15.7700	16.1000	15.4600	16.0100	+1.586%	147,389	+26.359%
2026-01-20	15.4500	16.2600	15.4100	15.7600	+0.767%	244,509	+28.363%
2026-01-16	15.8700	15.8933	15.4452	15.6400	-1.697%	197,009	+29.348%
2026-01-15	15.8800	16.0900	15.8000	15.9100	+0.252%	106,277	+27.153%
2026-01-14	16.3200	16.6175	15.7000	15.8700	-2.757%	237,426	+27.473%
2026-01-13	17.1800	17.2000	16.2000	16.3200	-4.506%	224,762	+23.958%
2026-01-12	17.0500	17.4500	16.9400	17.0900	-0.985%	121,354	+18.373%
2026-01-09	17.3500	17.4900	17.1900	17.2600	-0.174%	70,020	+17.207%
2026-01-08	16.7900	17.5600	16.7900	17.2900	+2.672%	135,840	+17.004%
2026-01-07	16.5100	16.8400	16.2500	16.8400	+1.507%	93,833	+20.131%
2026-01-06	16.5200	16.7500	15.8900	16.5900	-0.300%	226,740	+21.941%
2026-01-05	16.2700	16.9730	16.0900	16.6400	+2.337%	128,089	+21.575%
2026-01-02	16.7500	16.9600	16.1500	16.2600	-3.387%	155,044	+24.416%
2025-12-31	16.9800	16.9800	16.5200	16.8300	-1.290%	109,717	+20.202%
2025-12-30	17.1700	17.2400	16.9000	17.0500	-0.234%	93,483	+18.651%
2025-12-29	17.2800	17.4750	17.0500	17.0900	-1.271%	112,768	+18.373%
2025-12-26	17.3400	17.5500	17.2550	17.3100	-0.403%	133,870	+16.869%
2025-12-24	17.4600	17.6550	17.3101	17.3800	-0.515%	68,637	+16.398%
2025-12-23	17.3100	17.8900	17.3100	17.4700	+0.518%	140,819	+15.799%
2025-12-22	16.9100	17.5000	16.6600	17.3800	+2.597%	182,315	+16.398%
2025-12-19	16.9300	17.0500	16.8500	16.9400	+0.773%	147,634	+19.421%
2025-12-18	16.3800	16.8600	16.2457	16.8100	+3.192%	124,845	+20.345%
2025-12-17	16.3200	16.6100	16.0600	16.2900	-0.428%	132,683	+24.187%
2025-12-16	16.1900	16.5000	16.0400	16.3600	+1.175%	105,883	+23.655%
2025-12-15	16.0800	16.4700	15.9100	16.1700	+1.252%	154,164	+25.108%
2025-12-12	15.9000	16.1300	15.7950	15.9700	+1.785%	169,706	+26.675%
2025-12-11	15.3100	15.9550	15.2900	15.6900	+2.482%	219,380	+28.936%
2025-12-10	14.9200	15.3700	14.8600	15.3100	+2.271%	157,338	+32.136%
2025-12-09	15.0300	15.1800	14.9600	14.9700	-0.333%	80,662	+35.137%
2025-12-08	14.7900	15.3900	14.7100	15.0200	+1.693%	204,676	+34.687%
2025-12-05	15.2000	15.2000	14.7400	14.7700	-2.379%	91,217	+36.967%
2025-12-04	14.9400	15.1650	14.8350	15.1300	+1.001%	115,239	+33.708%
2025-12-03	14.8200	15.1300	14.7200	14.9800	+1.080%	97,987	+35.047%
2025-12-02	15.1300	15.1800	14.7800	14.8200	-1.266%	113,434	+36.505%
2025-12-01	15.1900	15.3600	14.8901	15.0100	-1.380%	148,553	+34.777%
2025-11-28	15.2400	15.3250	15.1800	15.2200	-0.197%	52,965	+32.917%
2025-11-26	15.1800	15.3800	15.1400	15.2500	+0.527%	129,615	+32.656%
2025-11-25	14.7100	15.2450	14.6850	15.1700	+2.847%	171,129	+33.355%
2025-11-24	14.6900	14.8000	14.4101	14.7500	+0.136%	148,881	+37.153%
2025-11-21	14.2800	14.8700	14.2600	14.7300	+2.935%	161,649	+37.339%
2025-11-20	14.4500	14.9000	14.2800	14.3100	+0.140%	165,576	+41.370%
2025-11-19	14.2100	14.5000	14.1100	14.2900	+1.419%	206,833	+41.568%
2025-11-18	14.3000	14.4599	13.9038	14.0900	-2.221%	138,804	+43.577%
2025-11-17	14.4200	14.7837	14.3200	14.4100	+0.278%	141,828	+40.389%
2025-11-14	14.5200	14.7200	14.3100	14.3700	-2.045%	105,581	+40.779%
2025-11-13	15.0500	15.0600	14.5800	14.6700	-2.525%	113,181	+37.900%
2025-11-12	14.8100	15.1850	14.8100	15.0500	+0.871%	143,883	+34.419%
2025-11-11	15.1500	15.6600	14.7900	14.9200	-1.777%	148,567	+35.590%
2025-11-10	14.8400	15.2100	14.5600	15.1900	+2.358%	182,595	+33.180%
2025-11-07	15.2100	15.7599	14.3000	14.8400	+0.135%	280,320	+36.321%
2025-11-06	15.0900	15.1100	14.7900	14.8200	-1.200%	148,068	+36.505%
2025-11-05	14.8100	15.0250	14.7500	15.0000	+1.420%	96,218	+34.867%
2025-11-04	14.7000	15.0900	14.6200	14.7900	-0.805%	121,804	+36.782%
2025-11-03	14.6300	15.0300	14.4600	14.9100	+2.263%	119,260	+35.681%
2025-10-31	14.3700	14.7000	14.3700	14.5800	+0.900%	84,421	+38.752%
2025-10-30	14.4800	14.6850	14.4000	14.4500	-0.482%	63,927	+40.000%
2025-10-29	14.5100	14.7700	14.4500	14.5200	+0.069%	127,456	+39.325%
2025-10-28	14.9900	14.9900	14.5100	14.5100	-3.202%	107,631	+39.421%
2025-10-27	15.1100	15.5000	14.7700	14.9900	-1.446%	205,148	+34.957%
2025-10-24	15.3000	15.6500	15.1700	15.2100	-0.588%	129,755	+33.005%
2025-10-23	14.8800	15.4700	14.8800	15.3000	+2.823%	106,082	+32.222%
2025-10-22	14.9000	14.9600	14.5700	14.8800	-0.268%	180,104	+35.954%
2025-10-21	14.8900	15.2500	14.8150	14.9200	+0.235%	152,008	+35.590%
2025-10-20	14.7300	15.0600	14.5350	14.8850	+2.868%	143,704	+35.909%
2025-10-17	14.5100	14.9700	14.2400	14.4700	-0.822%	118,661	+39.806%
2025-10-16	14.6500	14.8400	14.3300	14.5900	-1.219%	99,920	+38.657%
2025-10-15	14.9900	15.0900	14.5801	14.7700	-1.402%	93,217	+36.967%
2025-10-14	14.5700	15.1900	14.4500	14.9800	+2.955%	128,164	+35.047%
2025-10-13	14.3700	14.6250	14.2200	14.5500	+1.464%	104,436	+39.038%
2025-10-10	14.7000	14.7200	14.2800	14.3400	-1.714%	114,929	+41.074%
2025-10-09	14.7200	14.7200	14.3500	14.5900	-1.085%	137,593	+38.657%
2025-10-08	14.5600	14.8950	14.3750	14.7500	+2.359%	147,973	+37.153%
2025-10-07	14.4200	14.5700	14.3273	14.4100	+0.769%	117,832	+40.389%
2025-10-06	15.1500	15.2100	14.2250	14.3000	-4.983%	167,055	+41.469%
2025-10-03	14.7900	15.1450	14.7900	15.0500	+1.689%	148,848	+34.419%
2025-10-02	14.5000	14.8100	14.3500	14.8000	+2.210%	134,867	+36.689%
2025-10-01	14.7000	15.0500	14.4500	14.4800	-1.497%	272,601	+39.710%
2025-09-30	14.5100	14.7700	14.5100	14.7000	+1.170%	109,105	+37.619%
2025-09-29	14.9200	14.9850	14.5300	14.5300	-2.549%	131,868	+39.229%
2025-09-26	14.9100	15.2000	14.8600	14.9100	+0.404%	146,747	+35.681%
2025-09-25	14.5500	14.9000	14.4500	14.8500	+1.643%	119,100	+36.229%
2025-09-24	14.4200	14.8291	14.1700	14.6100	+5.716%	233,884	+38.467%
2025-09-23	13.9900	14.1000	13.7900	13.8200	-0.504%	88,141	+46.382%
2025-09-22	13.5600	13.9500	13.4200	13.8900	+1.461%	110,821	+45.644%
2025-09-19	13.5721	14.0000	13.5721	13.6900	-0.291%	231,723	+47.772%
2025-09-18	13.5400	13.8500	13.5400	13.7300	+1.403%	92,281	+47.342%
2025-09-17	13.6000	13.9200	13.5300	13.5400	-0.514%	119,683	+49.409%
2025-09-16	13.6500	13.6500	13.3750	13.6100	-0.439%	106,238	+48.641%
2025-09-15	13.7800	13.9086	13.5200	13.6700	-0.726%	83,210	+47.988%
2025-09-12	13.8400	13.9700	13.6600	13.7700	-1.432%	135,237	+46.914%
2025-09-11	13.4000	14.1700	13.3400	13.9700	+4.176%	161,283	+44.810%
2025-09-10	13.2400	13.4350	13.1790	13.4100	+1.514%	93,181	+50.858%
2025-09-09	13.4200	13.4200	13.1501	13.2100	-1.123%	82,948	+53.142%
2025-09-08	13.7100	13.7154	13.2600	13.3600	-2.553%	155,137	+51.422%
2025-09-05	14.4900	14.4900	13.5801	13.7100	-5.055%	181,222	+47.557%
2025-09-04	13.4700	14.4500	13.4700	14.4400	+7.201%	268,542	+40.097%
2025-09-03	13.3900	13.6598	13.3700	13.4700	0.000%	157,402	+50.186%
2025-09-02	13.3700	13.6200	13.1500	13.4700	+0.074%	157,626	+50.186%
2025-08-29	13.7500	13.7500	13.3500	13.4600	-1.608%	115,481	+50.297%
2025-08-28	13.4300	13.7100	13.0800	13.6800	+2.935%	259,584	+47.880%
2025-08-27	13.2900	13.7900	13.2500	13.2900	-1.846%	248,335	+52.220%
2025-08-26	13.5900	13.7630	13.3800	13.5400	-0.368%	138,964	+49.409%
2025-08-25	13.8000	14.0400	13.5200	13.5900	-1.948%	172,927	+48.859%
2025-08-22	14.0500	14.2899	13.7000	13.8600	-1.212%	183,257	+45.960%
2025-08-21	13.5600	14.1500	13.5600	14.0300	+2.709%	165,694	+44.191%
2025-08-20	13.9700	14.0500	13.6100	13.6600	-1.656%	220,809	+48.097%
2025-08-19	13.8500	14.1061	13.7400	13.8900	-0.072%	211,545	+45.644%
2025-08-18	13.9600	14.2400	13.3500	13.9000	-0.572%	242,604	+45.540%
2025-08-15	15.0000	15.3799	13.9500	13.9800	-6.488%	388,922	+44.707%
2025-08-14	15.4000	15.5120	14.8300	14.9500	-3.982%	207,205	+35.318%
2025-08-13	15.8400	15.9600	15.3700	15.5700	-1.268%	205,239	+29.929%
2025-08-12	15.9100	16.1550	15.7400	15.7700	-0.442%	228,714	+28.282%
2025-08-11	15.3000	16.0700	15.3000	15.8400	+5.109%	216,535	+27.715%
2025-08-08	16.7850	17.2400	15.0300	15.0700	-6.975%	583,032	+34.240%
2025-08-07	15.4100	16.3800	15.0700	16.2000	+5.332%	467,663	+24.877%
2025-08-06	15.8000	15.8000	15.1550	15.3800	-2.411%	174,645	+31.534%
2025-08-05	15.9400	15.9400	15.5300	15.7600	-0.505%	136,678	+28.363%
2025-08-04	15.5600	15.9000	15.4500	15.8400	+2.790%	305,030	+27.715%
2025-08-01	16.2200	16.2418	15.4000	15.4100	-5.979%	317,879	+31.278%
2025-07-31	15.7800	16.5800	15.7800	16.3900	+3.800%	205,270	+23.429%
2025-07-30	15.9400	16.0798	15.6000	15.7900	-1.065%	176,484	+28.119%
2025-07-29	15.9900	16.4500	15.8611	15.9600	+0.125%	187,071	+26.754%
2025-07-28	15.9800	16.0300	15.4450	15.9400	+0.886%	205,025	+26.913%
2025-07-25	15.7500	15.9500	15.6400	15.8000	+0.190%	130,655	+28.038%
2025-07-24	15.9000	15.9970	15.6810	15.7700	-0.942%	104,841	+28.282%
2025-07-23	15.6100	16.0250	15.3800	15.9200	+2.051%	139,505	+27.073%
2025-07-22	15.3100	15.7000	15.0006	15.6000	+3.004%	222,954	+29.679%
2025-07-21	16.1300	16.1700	15.0000	15.1450	-5.285%	388,418	+33.575%
2025-07-18	15.4000	16.0150	15.1500	15.9900	+4.034%	219,383	+26.517%
2025-07-17	14.8900	15.3900	14.8331	15.3700	+3.224%	212,175	+31.620%
2025-07-16	14.6000	14.9950	14.5100	14.8900	+3.475%	222,992	+35.863%
2025-07-15	14.6500	14.6700	14.2850	14.3900	-1.775%	166,864	+40.584%
2025-07-14	14.4000	14.7342	14.3200	14.6500	+1.034%	215,740	+38.089%
2025-07-11	14.7600	14.8000	14.3267	14.5000	-1.961%	242,696	+39.517%
2025-07-10	15.0800	15.1700	14.6600	14.7900	-2.247%	271,907	+36.782%
2025-07-09	15.4900	15.5000	14.9500	15.1300	-2.071%	240,738	+33.708%
2025-07-08	15.3400	15.7279	15.1450	15.4500	-0.707%	256,434	+30.939%
2025-07-07	15.5000	15.6900	15.2100	15.5600	-0.575%	301,551	+30.013%
2025-07-03	15.1000	15.6700	15.1000	15.6500	+3.096%	131,825	+29.265%
2025-07-02	15.4000	15.4000	14.6200	15.1800	-2.599%	437,254	+33.267%
2025-07-01	15.2500	15.8800	15.0400	15.5850	+1.136%	201,386	+29.804%
2025-06-30	15.5000	15.8150	15.2701	15.4100	+0.653%	311,731	+31.278%
2025-06-27	15.5000	15.6300	15.0350	15.3100	-1.162%	2,015,062	+32.136%
2025-06-26	14.9900	15.5200	14.9501	15.4900	+2.515%	336,191	+30.600%
2025-06-25	15.2500	15.4177	14.7200	15.1100	-1.499%	278,711	+33.885%
2025-06-24	15.9600	15.9700	15.3200	15.3400	-2.168%	254,444	+31.877%
2025-06-23	15.0000	15.7100	14.8800	15.6800	+4.325%	224,046	+29.018%
2025-06-20	14.7500	15.1700	14.7400	15.0300	+1.898%	260,991	+34.597%
2025-06-18	14.7300	14.8650	14.6300	14.7500	+0.614%	184,535	+37.153%
2025-06-17	14.8300	14.9950	14.6300	14.6600	-2.267%	162,915	+37.995%
2025-06-16	15.0000	15.2950	14.8599	15.0000	+1.078%	185,130	+34.867%
2025-06-13	14.7200	15.2950	14.6700	14.8400	-1.852%	185,135	+36.321%
2025-06-12	14.9700	15.2400	14.9563	15.1200	+0.332%	124,450	+33.796%
2025-06-11	15.3300	15.4700	15.0400	15.0700	-1.888%	160,269	+34.240%
2025-06-10	14.9200	15.3900	14.8001	15.3600	+2.128%	272,612	+31.706%
2025-06-09	15.2400	15.2646	14.6600	15.0400	-1.248%	280,138	+34.508%
2025-06-06	15.0000	15.3900	14.9900	15.2300	+1.601%	159,312	+32.830%
2025-06-05	15.1900	15.4252	14.9168	14.9900	-1.769%	324,402	+34.957%
2025-06-04	15.7300	15.8450	15.1700	15.2600	-2.988%	313,593	+32.569%
2025-06-03	16.0300	16.1200	15.6400	15.7300	-1.933%	232,466	+28.608%
2025-06-02	16.2000	16.5300	15.9300	16.0400	-1.595%	204,503	+26.122%
2025-05-30	15.8600	16.3795	15.6702	16.3000	+1.811%	249,352	+24.110%
2025-05-29	16.3300	16.3900	15.8500	16.0100	-2.556%	270,110	+26.359%
2025-05-28	16.9900	16.9900	16.1800	16.4300	-0.785%	334,214	+23.128%
2025-05-27	17.1100	17.5400	16.3500	16.5600	-2.185%	437,698	+22.162%
2025-05-23	16.0000	17.2200	16.0000	16.9300	+8.317%	520,301	+19.492%
2025-05-22	15.9000	16.0600	15.6300	15.6300	-2.068%	278,118	+29.431%
2025-05-21	16.1200	16.5000	15.7300	15.9600	-1.542%	408,597	+26.754%
2025-05-20	16.8100	16.8100	16.1100	16.2100	-3.969%	289,252	+24.800%
2025-05-19	17.0500	17.2774	16.4500	16.8800	-2.540%	328,606	+19.846%
2025-05-16	17.1900	17.7200	17.1700	17.3200	+0.698%	203,836	+16.801%
2025-05-15	17.4800	17.7200	17.0500	17.2000	-1.376%	247,823	+17.616%
2025-05-14	17.4900	17.6300	16.8400	17.4400	-0.796%	435,117	+15.998%
2025-05-13	18.2600	18.5000	17.3000	17.5800	-2.170%	554,213	+15.074%
2025-05-12	22.0000	22.4000	17.5200	17.9700	-17.074%	1,361,267	+12.577%
2025-05-09	18.9000	22.2000	18.9000	21.6700	+19.131%	1,175,679	-6.645%
2025-05-08	18.4500	18.7300	18.0700	18.1900	+0.220%	287,090	+11.215%
2025-05-07	18.7800	18.8633	17.8786	18.1500	-2.524%	218,462	+11.460%
2025-05-06	18.1700	18.8800	17.8250	18.6200	+1.638%	405,613	+8.647%
2025-05-05	17.8300	18.6000	17.3801	18.3200	+2.518%	343,868	+10.426%
2025-05-02	17.6700	18.0600	17.2550	17.8700	+1.189%	218,845	+13.206%
2025-05-01	17.4100	17.8300	16.6000	17.6600	+3.882%	396,810	+14.553%
2025-04-30	19.5700	19.8928	16.8386	17.0000	-15.507%	1,054,045	+19.000%
2025-04-29	18.4900	20.1600	17.9905	20.1200	+9.825%	1,199,413	+0.547%
2025-04-28	18.5200	18.6700	17.5515	18.3200	-0.866%	260,576	+10.426%
2025-04-25	18.5000	18.6000	17.6900	18.4800	+0.163%	209,297	+9.470%
2025-04-24	17.6500	18.6500	17.4800	18.4500	+4.592%	402,165	+9.648%
2025-04-23	17.9400	17.9905	17.4100	17.6400	+2.320%	178,170	+14.683%
2025-04-22	16.2700	17.3400	16.2700	17.2400	+6.948%	202,242	+17.343%
2025-04-21	16.5600	17.2580	16.0100	16.1200	-5.951%	256,908	+25.496%
2025-04-17	17.5000	17.6970	17.0100	17.1400	-1.720%	153,241	+18.028%
2025-04-16	17.1100	18.1300	17.0800	17.4400	+1.395%	369,646	+15.998%
2025-04-15	16.8600	17.2685	16.8000	17.2000	+2.381%	159,818	+17.616%
2025-04-14	17.0000	17.4300	16.5416	16.8000	+1.205%	250,074	+20.417%
2025-04-11	16.8800	16.9700	15.9042	16.6000	+0.973%	184,427	+21.867%
2025-04-10	16.2300	16.6500	15.6400	16.4400	+0.244%	263,056	+23.054%
2025-04-09	14.8000	16.7000	14.7850	16.4000	+8.466%	369,757	+23.354%
2025-04-08	16.2400	16.3296	14.8300	15.1200	-2.073%	223,789	+33.796%
2025-04-07	14.8900	16.2500	14.5500	15.4400	-1.906%	237,672	+31.023%
2025-04-04	15.6000	16.1268	14.9500	15.7400	-7.029%	429,709	+28.526%
2025-04-03	15.9600	17.3800	15.6500	16.9300	-4.994%	285,027	+19.492%
2025-04-02	15.8900	17.8200	15.8900	17.8200	+7.544%	436,841	+13.524%
2025-04-01	16.2300	16.7200	15.0500	16.5700	-0.480%	380,981	+22.088%
2025-03-31	16.5000	16.8900	16.0331	16.6500	-2.001%	222,364	+21.502%
2025-03-28	17.5900	17.7500	16.5501	16.9900	-3.411%	174,673	+19.070%
2025-03-27	16.6000	17.7700	16.2000	17.5900	+5.519%	338,859	+15.009%
2025-03-26	16.2500	17.1700	16.2500	16.6700	+3.412%	251,380	+21.356%
2025-03-25	16.5000	16.8300	15.8500	16.1200	-1.647%	179,229	+25.496%
2025-03-24	15.4700	16.4900	15.4700	16.3900	+6.706%	228,599	+23.429%
2025-03-21	15.5100	16.0100	15.2600	15.3600	-2.969%	184,584	+31.706%
2025-03-20	15.3700	15.9000	15.2100	15.8300	+2.526%	150,939	+27.795%
2025-03-19	15.2200	15.6001	14.9311	15.4400	+2.591%	172,419	+31.023%
2025-03-18	15.2000	15.4000	14.7100	15.0500	-2.652%	220,409	+34.419%
2025-03-17	16.3800	16.4400	14.8201	15.4600	-7.035%	452,008	+30.854%
2025-03-14	14.9900	16.6700	14.8200	16.6300	+21.653%	700,175	+21.648%
2025-03-13	14.3700	14.5099	13.4500	13.6700	-4.205%	306,079	+47.988%
2025-03-12	14.1700	14.3000	13.8000	14.2700	+2.736%	235,227	+41.766%
2025-03-11	13.6800	14.1500	13.6600	13.8900	+1.239%	165,121	+45.644%
2025-03-10	14.2600	14.6720	13.4800	13.7200	-8.043%	331,717	+47.449%
2025-03-07	14.9600	15.2603	13.3010	14.9200	-1.323%	536,142	+35.590%
2025-03-06	15.4200	15.7100	14.6601	15.1200	-3.633%	224,092	+33.796%
2025-03-05	15.5600	16.0300	15.2650	15.6900	+1.030%	219,145	+28.936%
2025-03-04	16.1700	16.3200	15.1400	15.5300	-6.558%	368,239	+30.264%
2025-03-03	16.4200	17.4150	16.1400	16.6200	+3.487%	584,985	+21.721%
2025-02-28	15.4100	16.1200	15.2100	16.0600	+3.613%	265,451	+25.965%
2025-02-27	15.4400	15.8500	15.3000	15.5000	+1.506%	173,027	+30.516%
2025-02-26	14.8900	15.6100	14.8900	15.2700	+0.726%	248,862	+32.482%
2025-02-25	15.6200	15.8679	14.4500	15.1600	-5.368%	460,195	+33.443%
2025-02-24	16.4600	16.4600	15.7300	16.0200	-1.415%	369,205	+26.280%
2025-02-21	17.5500	17.5900	16.2500	16.2500	-7.196%	302,798	+24.492%
2025-02-20	18.2000	18.3400	17.0200	17.5100	-4.733%	282,163	+15.534%
2025-02-19	18.8400	18.8400	18.0800	18.3800	+2.054%	306,329	+10.065%
2025-02-18	18.2100	19.1800	17.6100	18.0100	+0.502%	353,740	+12.326%
2025-02-14	17.9700	18.6700	17.7201	17.9200	+0.448%	228,938	+12.891%
2025-02-13	17.2000	17.8650	16.9600	17.8400	+4.756%	229,786	+13.397%
2025-02-12	17.2200	17.4169	16.7500	17.0300	-1.674%	173,552	+18.790%

.dark-mode .TgCxqK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TgCxqK{ color: #333333; background-color: white; border: 2px solid #333333; }KINSKingstone Companies, Inc.stock NASDAQ

KINS
Kingstone Companies, Inc.
stock NASDAQ