Kingstone Companies, Inc.KINSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.24 | $15.70 | $15.15 | $15.53 | 109,078 |
| 1/30/2026 | $15.07 | $15.49 | $14.91 | $15.45 | 99,248 |
| 1/29/2026 | $14.99 | $15.24 | $14.91 | $15.23 | 104,875 |
| 1/28/2026 | $15.07 | $15.21 | $14.93 | $14.96 | 126,536 |
| 1/27/2026 | $15.31 | $15.31 | $14.83 | $15.13 | 238,900 |
| 1/26/2026 | $15.29 | $15.59 | $15.14 | $15.31 | 128,400 |
| 1/23/2026 | $15.41 | $15.67 | $15.09 | $15.29 | 174,100 |
| 1/22/2026 | $16.03 | $16.22 | $15.35 | $15.46 | 141,419 |
| 1/21/2026 | $15.77 | $16.10 | $15.46 | $16.01 | 147,400 |
| 1/20/2026 | $15.45 | $16.26 | $15.41 | $15.76 | 244,509 |
| 1/16/2026 | $15.87 | $15.89 | $15.45 | $15.64 | 197,009 |
| 1/15/2026 | $15.88 | $16.09 | $15.80 | $15.91 | 106,300 |
| 1/14/2026 | $16.32 | $16.62 | $15.70 | $15.87 | 237,426 |
| 1/13/2026 | $17.18 | $17.20 | $16.20 | $16.32 | 224,800 |
| 1/12/2026 | $17.05 | $17.45 | $16.94 | $17.09 | 121,400 |
| 1/9/2026 | $17.35 | $17.49 | $17.19 | $17.26 | 70,622 |
| 1/8/2026 | $16.79 | $17.56 | $16.79 | $17.29 | 136,300 |
| 1/7/2026 | $16.51 | $16.84 | $16.25 | $16.84 | 93,833 |
| 1/6/2026 | $16.52 | $16.75 | $15.89 | $16.59 | 228,336 |
| 1/5/2026 | $16.27 | $16.97 | $16.09 | $16.64 | 128,729 |
| 1/2/2026 | $16.75 | $16.96 | $16.15 | $16.26 | 155,415 |
| 12/31/2025 | $16.98 | $16.98 | $16.52 | $16.83 | 109,717 |
| 12/30/2025 | $17.17 | $17.24 | $16.90 | $17.05 | 93,600 |
| 12/29/2025 | $17.28 | $17.48 | $17.05 | $17.09 | 112,800 |
| 12/26/2025 | $17.34 | $17.55 | $17.26 | $17.31 | 133,900 |
| 12/24/2025 | $17.46 | $17.66 | $17.31 | $17.38 | 68,637 |
| 12/23/2025 | $17.31 | $17.89 | $17.31 | $17.47 | 140,900 |
| 12/22/2025 | $16.91 | $17.50 | $16.66 | $17.38 | 182,315 |
| 12/19/2025 | $16.93 | $17.05 | $16.85 | $16.94 | 147,634 |
| 12/18/2025 | $16.38 | $16.86 | $16.25 | $16.81 | 124,845 |
| 12/17/2025 | $16.32 | $16.61 | $16.06 | $16.29 | 132,700 |
| 12/16/2025 | $16.19 | $16.50 | $16.04 | $16.36 | 105,900 |
| 12/15/2025 | $16.08 | $16.47 | $15.91 | $16.17 | 154,164 |
| 12/12/2025 | $15.90 | $16.13 | $15.80 | $15.97 | 169,706 |
| 12/11/2025 | $15.31 | $15.96 | $15.29 | $15.69 | 219,400 |
| 12/10/2025 | $14.92 | $15.37 | $14.86 | $15.31 | 157,338 |
| 12/9/2025 | $15.03 | $15.18 | $14.96 | $14.97 | 80,700 |
| 12/8/2025 | $14.79 | $15.39 | $14.71 | $15.02 | 204,676 |
| 12/5/2025 | $15.20 | $15.20 | $14.74 | $14.77 | 91,217 |
| 12/4/2025 | $14.94 | $15.17 | $14.84 | $15.13 | 115,239 |
| 12/3/2025 | $14.82 | $15.13 | $14.72 | $14.98 | 97,987 |
| 12/2/2025 | $15.13 | $15.18 | $14.78 | $14.82 | 113,434 |
| 12/1/2025 | $15.19 | $15.36 | $14.89 | $15.01 | 148,600 |
| 11/28/2025 | $15.24 | $15.33 | $15.18 | $15.22 | 53,000 |
| 11/26/2025 | $15.18 | $15.38 | $15.14 | $15.25 | 129,615 |
| 11/25/2025 | $14.71 | $15.25 | $14.69 | $15.17 | 171,129 |
| 11/24/2025 | $14.69 | $14.80 | $14.41 | $14.75 | 148,881 |
| 11/21/2025 | $14.28 | $14.87 | $14.26 | $14.73 | 161,649 |
| 11/20/2025 | $14.45 | $14.90 | $14.28 | $14.31 | 165,600 |
| 11/19/2025 | $14.21 | $14.50 | $14.11 | $14.29 | 206,833 |
| 11/18/2025 | $14.30 | $14.46 | $13.90 | $14.09 | 138,804 |
| 11/17/2025 | $14.42 | $14.78 | $14.32 | $14.41 | 141,828 |
| 11/14/2025 | $14.52 | $14.72 | $14.31 | $14.37 | 105,600 |
| 11/13/2025 | $15.05 | $15.06 | $14.58 | $14.67 | 113,200 |
| 11/12/2025 | $14.81 | $15.19 | $14.81 | $15.05 | 143,900 |
| 11/11/2025 | $15.15 | $15.66 | $14.79 | $14.92 | 148,600 |
| 11/10/2025 | $14.84 | $15.21 | $14.56 | $15.19 | 182,600 |
| 11/7/2025 | $15.21 | $15.76 | $14.30 | $14.84 | 280,320 |
| 11/6/2025 | $15.09 | $15.11 | $14.79 | $14.82 | 148,100 |
| 11/5/2025 | $14.81 | $15.03 | $14.75 | $15.00 | 96,218 |