KINS(KINS)
KINS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $15.71 | $16.24 | $15.34 | $15.59 | 115,631 |
| 5/19/2026 | $15.59 | $16.15 | $15.18 | $15.20 | 180,300 |
| 5/18/2026 | $14.72 | $15.40 | $14.72 | $15.16 | 103,500 |
| 5/15/2026 | $14.77 | $15.20 | $14.61 | $14.76 | 181,100 |
| 5/14/2026 | $14.95 | $15.21 | $14.72 | $14.86 | 146,421 |
| 5/13/2026 | $14.63 | $15.02 | $14.14 | $14.16 | 116,508 |
| 5/12/2026 | $14.03 | $14.95 | $13.83 | $14.68 | 194,270 |
| 5/11/2026 | $15.34 | $15.34 | $13.94 | $14.08 | 407,222 |
| 5/8/2026 | $15.91 | $16.13 | $15.25 | $15.51 | 203,600 |
| 5/7/2026 | $16.33 | $16.51 | $16.01 | $16.15 | 102,100 |
| 5/6/2026 | $16.00 | $16.59 | $15.99 | $16.45 | 139,672 |
| 5/5/2026 | $15.62 | $16.07 | $15.56 | $15.73 | 140,694 |
| 5/4/2026 | $16.06 | $16.25 | $15.32 | $15.55 | 158,848 |
| 5/1/2026 | $16.63 | $16.83 | $15.62 | $16.25 | 146,753 |
| 4/30/2026 | $16.97 | $16.97 | $16.51 | $16.67 | 97,140 |
| 4/29/2026 | $17.44 | $17.55 | $16.81 | $16.95 | 85,500 |
| 4/28/2026 | $17.53 | $17.76 | $17.34 | $17.57 | 61,110 |
| 4/27/2026 | $17.68 | $17.97 | $17.36 | $17.53 | 81,839 |
| 4/24/2026 | $17.35 | $17.89 | $17.05 | $17.60 | 111,348 |
| 4/23/2026 | $17.19 | $17.55 | $17.18 | $17.42 | 70,427 |
| 4/22/2026 | $16.94 | $17.49 | $16.46 | $17.14 | 137,023 |
| 4/21/2026 | $18.16 | $18.30 | $16.75 | $16.86 | 146,342 |
| 4/20/2026 | $18.61 | $18.98 | $18.19 | $18.21 | 114,337 |
| 4/17/2026 | $18.65 | $18.91 | $18.03 | $18.64 | 246,028 |
| 4/16/2026 | $17.77 | $19.42 | $17.68 | $18.57 | 387,735 |
| 4/15/2026 | $16.62 | $17.95 | $16.44 | $17.68 | 290,900 |
| 4/14/2026 | $15.71 | $17.32 | $15.64 | $16.61 | 227,400 |
| 4/13/2026 | $14.98 | $15.76 | $14.98 | $15.74 | 87,500 |
| 4/10/2026 | $15.22 | $15.29 | $14.80 | $15.08 | 92,847 |
| 4/9/2026 | $14.85 | $15.53 | $14.85 | $15.33 | 92,100 |
| 4/8/2026 | $14.90 | $15.00 | $14.71 | $14.88 | 72,000 |
| 4/7/2026 | $14.47 | $14.72 | $14.47 | $14.61 | 57,300 |
| 4/6/2026 | $14.57 | $14.72 | $14.41 | $14.59 | 71,515 |
| 4/2/2026 | $14.31 | $14.62 | $14.18 | $14.54 | 45,626 |
| 4/1/2026 | $14.72 | $14.83 | $14.44 | $14.54 | 66,031 |
| 3/31/2026 | $14.62 | $14.79 | $14.42 | $14.57 | 83,907 |
| 3/30/2026 | $14.27 | $14.65 | $14.19 | $14.43 | 78,847 |
| 3/27/2026 | $14.52 | $14.63 | $14.04 | $14.21 | 93,944 |
| 3/26/2026 | $14.51 | $14.85 | $14.50 | $14.66 | 73,901 |
| 3/25/2026 | $15.01 | $15.05 | $14.45 | $14.54 | 78,908 |
| 3/24/2026 | $14.62 | $14.93 | $14.50 | $14.84 | 87,400 |
| 3/23/2026 | $14.83 | $15.00 | $14.49 | $14.74 | 131,700 |
| 3/20/2026 | $14.62 | $14.67 | $14.34 | $14.53 | 140,913 |
| 3/19/2026 | $14.90 | $15.00 | $14.33 | $14.57 | 129,600 |
| 3/18/2026 | $15.41 | $15.79 | $14.93 | $15.00 | 137,816 |
| 3/17/2026 | $15.60 | $15.95 | $15.36 | $15.46 | 104,000 |
| 3/16/2026 | $15.34 | $15.78 | $15.31 | $15.63 | 106,700 |
| 3/13/2026 | $15.18 | $15.47 | $15.15 | $15.20 | 73,600 |
| 3/12/2026 | $14.91 | $15.17 | $14.75 | $15.11 | 82,700 |
| 3/11/2026 | $15.11 | $15.33 | $14.94 | $15.12 | 110,700 |
| 3/10/2026 | $15.27 | $15.57 | $14.97 | $15.16 | 103,400 |
| 3/9/2026 | $15.31 | $15.50 | $14.57 | $15.37 | 178,804 |
| 3/6/2026 | $16.59 | $16.75 | $15.36 | $15.58 | 240,236 |
| 3/5/2026 | $16.37 | $16.60 | $16.15 | $16.22 | 79,892 |
| 3/4/2026 | $16.37 | $16.71 | $16.20 | $16.50 | 70,538 |
| 3/3/2026 | $16.27 | $16.52 | $16.00 | $16.36 | 77,702 |
| 3/2/2026 | $16.38 | $16.59 | $16.11 | $16.53 | 95,800 |
| 2/27/2026 | $16.69 | $16.69 | $16.38 | $16.48 | 62,000 |
| 2/26/2026 | $16.71 | $16.86 | $16.40 | $16.81 | 56,900 |
| 2/25/2026 | $16.31 | $16.78 | $16.31 | $16.65 | 83,802 |
| 2/24/2026 | $15.74 | $16.34 | $15.74 | $16.31 | 153,600 |
| 2/23/2026 | $15.87 | $16.00 | $15.40 | $15.74 | 201,000 |
| 2/20/2026 | $15.87 | $15.96 | $15.60 | $15.90 | 67,604 |