Kingstone Companies Inc (KINS) Historical Stock Data
4.16 ↑0.05 (1.22%)
As of April 15, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, KINS is down -0.42% a day on average. There have been 14 days where Kingstone Companies Inc closed green and 16 days where KINS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 4.34 | 4.11 | ↓$0.23 (-5.19%) | 4.08 | 4.47 | 13.12K |
| 2024-04-12 | 4.19 | 4.20 | ↑$0.01 (0.24%) | 4.15 | 4.37 | 3.77K |
| 2024-04-11 | 4.45 | 4.25 | ↓$0.20 (-4.49%) | 4.12 | 4.45 | 9.36K |
| 2024-04-10 | 4.36 | 4.44 | ↑$0.08 (1.83%) | 4.09 | 4.45 | 62.59K |
| 2024-04-09 | 4.41 | 4.41 | ↑$0.00 (0.00%) | 4.35 | 4.51 | 15.64K |
| 2024-04-08 | 4.16 | 4.43 | ↑$0.27 (6.49%) | 4.15 | 4.58 | 12.56K |
| 2024-04-05 | 4.53 | 4.33 | ↓$0.20 (-4.42%) | 4.18 | 4.53 | 19.99K |
| 2024-04-04 | 4.49 | 4.48 | ↓$0.01 (-0.28%) | 4.29 | 4.72 | 13.08K |
| 2024-04-03 | 4.71 | 4.60 | ↓$0.11 (-2.33%) | 4.60 | 4.73 | 18.17K |
| 2024-04-02 | 4.71 | 4.65 | ↓$0.06 (-1.27%) | 4.60 | 4.75 | 15.46K |
| 2024-04-01 | 4.40 | 4.60 | ↑$0.20 (4.55%) | 4.21 | 4.66 | 20.72K |
| 2024-03-28 | 4.14 | 4.45 | ↑$0.31 (7.49%) | 4.06 | 4.50 | 108.11K |
| 2024-03-27 | 3.79 | 3.89 | ↑$0.10 (2.64%) | 3.79 | 3.89 | 9.90K |
| 2024-03-26 | 3.87 | 3.84 | ↓$0.03 (-0.78%) | 3.84 | 3.87 | 15.22K |
| 2024-03-25 | 3.91 | 3.84 | ↓$0.07 (-1.79%) | 3.80 | 3.93 | 30.78K |
| 2024-03-22 | 3.89 | 3.90 | ↑$0.01 (0.26%) | 3.72 | 4.00 | 33.28K |
| 2024-03-21 | 4.05 | 3.87 | ↓$0.18 (-4.44%) | 3.87 | 4.08 | 20.12K |
| 2024-03-20 | 3.97 | 3.85 | ↓$0.12 (-3.02%) | 3.85 | 4.04 | 10.30K |
| 2024-03-19 | 4.09 | 3.91 | ↓$0.18 (-4.32%) | 3.91 | 4.10 | 59.26K |
| 2024-03-18 | 4.03 | 3.97 | ↓$0.06 (-1.49%) | 3.88 | 4.10 | 7.57K |
| 2024-03-15 | 3.91 | 3.95 | ↑$0.04 (1.02%) | 3.91 | 4.27 | 45.55K |
| 2024-03-14 | 3.90 | 3.83 | ↓$0.07 (-1.79%) | 3.83 | 4.18 | 27.02K |
| 2024-03-13 | 3.96 | 3.81 | ↓$0.15 (-3.79%) | 3.80 | 3.99 | 11.40K |
| 2024-03-12 | 3.76 | 3.80 | ↑$0.04 (1.06%) | 3.73 | 3.99 | 36.39K |
| 2024-03-11 | 3.63 | 3.72 | ↑$0.09 (2.48%) | 3.63 | 3.76 | 8.45K |
| 2024-03-08 | 3.70 | 3.74 | ↑$0.03 (0.95%) | 3.70 | 3.77 | 2.56K |
| 2024-03-07 | 3.60 | 3.65 | ↑$0.05 (1.39%) | 3.60 | 3.87 | 4.73K |
| 2024-03-05 | 3.64 | 3.71 | ↑$0.07 (1.92%) | 3.64 | 3.75 | 4.57K |
| 2024-03-04 | 3.79 | 3.69 | ↓$0.10 (-2.64%) | 3.58 | 3.79 | 12.43K |
| 2024-03-01 | 3.87 | 3.76 | ↓$0.11 (-2.84%) | 3.72 | 3.99 | 90.35K |
Create an account or log in to view more rows.
$KINS Short again!! 😀 😀
$KINS has just been halted from trading due to volatility.
$KINS Love this stock.
Light taps
$KINS buy and HODL
$KINS it's true....
$KINS what V recovery or fake pump
$KINS don’t be boring today beast
$KINS I’ll be buying more if this dips!
$KINS Keep up the pressure.
$KINS Moon soon