Kingstone Companies Inc (KINS) Historical Stock Data
16.81 ↑0.52 (3.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KINS is up 0.23% a day on average. There have been 16 days where Kingstone Companies Inc closed green and 14 days where KINS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 16.38 | 16.81 | ↑$0.43 (2.63%) | 16.25 | 16.86 | 124.85K |
| 2025-12-17 | 16.32 | 16.29 | ↓$0.03 (-0.18%) | 16.06 | 16.61 | 132.68K |
| 2025-12-16 | 16.19 | 16.36 | ↑$0.17 (1.05%) | 16.04 | 16.50 | 105.88K |
| 2025-12-15 | 16.08 | 16.17 | ↑$0.09 (0.56%) | 15.91 | 16.47 | 154.15K |
| 2025-12-12 | 15.90 | 15.97 | ↑$0.07 (0.44%) | 15.80 | 16.13 | 169.71K |
| 2025-12-11 | 15.31 | 15.69 | ↑$0.38 (2.48%) | 15.29 | 15.96 | 219.08K |
| 2025-12-10 | 14.92 | 15.31 | ↑$0.39 (2.61%) | 14.86 | 15.37 | 157.34K |
| 2025-12-09 | 15.03 | 14.97 | ↓$0.06 (-0.40%) | 14.96 | 15.18 | 80.66K |
| 2025-12-08 | 14.79 | 15.02 | ↑$0.23 (1.56%) | 14.71 | 15.39 | 204.68K |
| 2025-12-05 | 15.20 | 14.77 | ↓$0.43 (-2.83%) | 14.74 | 15.20 | 91.22K |
| 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 |
Create an account or log in to view more rows.
$KINS I still don’t wanna buy it
$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