Kingstone Companies Inc (KINS) Historical Stock Data
15.13 ↑0.15 (1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KINS is up 0.07% a day on average. There have been 15 days where Kingstone Companies Inc closed green and 15 days where KINS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 14.94 | 15.13 | ↑$0.19 (1.27%) | 14.84 | 15.17 | 115.24K |
| 2025-12-03 | 14.82 | 14.98 | ↑$0.16 (1.08%) | 14.72 | 15.13 | 97.99K |
| 2025-12-02 | 15.13 | 14.82 | ↓$0.31 (-2.05%) | 14.78 | 15.18 | 113.43K |
| 2025-12-01 | 15.19 | 15.01 | ↓$0.18 (-1.18%) | 14.89 | 15.36 | 148.55K |
| 2025-11-28 | 15.24 | 15.22 | ↓$0.02 (-0.13%) | 15.18 | 15.33 | 52.97K |
| 2025-11-26 | 15.18 | 15.25 | ↑$0.07 (0.46%) | 15.14 | 15.38 | 129.62K |
| 2025-11-25 | 14.71 | 15.17 | ↑$0.46 (3.13%) | 14.69 | 15.25 | 171.13K |
| 2025-11-24 | 14.69 | 14.75 | ↑$0.06 (0.41%) | 14.41 | 14.80 | 148.88K |
| 2025-11-21 | 14.28 | 14.73 | ↑$0.45 (3.15%) | 14.26 | 14.87 | 161.65K |
| 2025-11-20 | 14.45 | 14.31 | ↓$0.14 (-0.97%) | 14.28 | 14.90 | 165.58K |
| 2025-11-19 | 14.21 | 14.29 | ↑$0.08 (0.56%) | 14.11 | 14.50 | 206.83K |
| 2025-11-18 | 14.30 | 14.09 | ↓$0.21 (-1.47%) | 13.90 | 14.46 | 124.60K |
| 2025-11-17 | 14.42 | 14.41 | ↓$0.01 (-0.07%) | 14.32 | 14.78 | 141.83K |
| 2025-11-14 | 14.52 | 14.37 | ↓$0.15 (-1.03%) | 14.31 | 14.72 | 105.58K |
| 2025-11-13 | 15.05 | 14.67 | ↓$0.38 (-2.52%) | 14.58 | 15.06 | 113.18K |
| 2025-11-12 | 14.81 | 15.05 | ↑$0.24 (1.62%) | 14.81 | 15.19 | 143.88K |
| 2025-11-11 | 15.15 | 14.92 | ↓$0.23 (-1.52%) | 14.79 | 15.66 | 148.57K |
| 2025-11-10 | 14.84 | 15.19 | ↑$0.35 (2.36%) | 14.56 | 15.21 | 182.60K |
| 2025-11-07 | 15.21 | 14.84 | ↓$0.37 (-2.43%) | 14.30 | 15.76 | 280.30K |
| 2025-11-06 | 15.09 | 14.82 | ↓$0.27 (-1.79%) | 14.79 | 15.11 | 148.07K |
| 2025-11-05 | 14.81 | 15.00 | ↑$0.19 (1.28%) | 14.75 | 15.03 | 96.22K |
| 2025-11-04 | 14.70 | 14.79 | ↑$0.09 (0.61%) | 14.62 | 15.09 | 121.80K |
| 2025-11-03 | 14.63 | 14.91 | ↑$0.28 (1.91%) | 14.46 | 15.03 | 119.26K |
| 2025-10-31 | 14.37 | 14.58 | ↑$0.21 (1.46%) | 14.37 | 14.70 | 84.42K |
| 2025-10-30 | 14.48 | 14.45 | ↓$0.03 (-0.21%) | 14.40 | 14.69 | 63.93K |
| 2025-10-29 | 14.51 | 14.52 | ↑$0.01 (0.07%) | 14.45 | 14.77 | 127.46K |
| 2025-10-28 | 14.99 | 14.51 | ↓$0.48 (-3.20%) | 14.51 | 14.99 | 107.63K |
| 2025-10-27 | 15.11 | 14.99 | ↓$0.12 (-0.79%) | 14.77 | 15.50 | 205.09K |
| 2025-10-24 | 15.30 | 15.21 | ↓$0.09 (-0.59%) | 15.17 | 15.65 | 129.76K |
| 2025-10-23 | 14.88 | 15.30 | ↑$0.42 (2.82%) | 14.88 | 15.47 | 106.08K |
Create an account or log in to view more rows.
$KINS last chance to load imo
$KINS BUY BUY BUY BUY
$KINS this market love evrry dips let’s see
$KINS already bouncing back.
$KINS Green today if ya buy
$KINS how long until we take off?
$KINS Buy it up so it crashes harder in the next two trading days
$KINS why is this not moving lol
$KINS prepare your cash to buy dip
$KINS what calls are you guys jacked to the tits on?