Get the Stockscreener App
4.04
1.22%
-0.05
After Hours:
4.04
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Kingstone Cos. Inc Stock (KINS) Price History
The historical daily chart and data for Kingstone Cos. Inc stock (KINS), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2024, is $4.04.
- Kingstone Cos. Inc all-time high stock price is $21.70, occurred on January 23, 2018.
- The lowest Kingstone Cos. Inc stock price recorded was $0.6924 on November 16, 2022. Since then, Kingstone Cos. Inc's stock price has risen over 483.48% to $4.04 now.
- The 52-week high stock price for KINS is $4.8193, representing a 19.29% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for KINS is $1.045, indicating a -74.13% decrease from the current share price, occurred on August 08, 2023.
- The closing price of Kingstone Cos. Inc (KINS) stock in the beginning of 2023 was $5.367. The stock closed the year at $1.35, a loss of over -74.85% for the year.
The table below shows more information about KINS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2024 | $4.13 | $4.01 | $0.12 | 10,415.0 | -1.22% |
| May 08, 2024 | $4.32 | $4.01 | $0.31 | 21,371.0 | +2.00% |
| May 07, 2024 | $4.17 | $4.01 | $0.16 | 21,582.0 | -2.20% |
| May 06, 2024 | $4.24 | $4.10 | $0.14 | 29,556.0 | -3.07% |
| May 03, 2024 | $4.35 | $4.12 | $0.2304 | 33,803.0 | -1.40% |
| May 02, 2024 | $4.65 | $4.18 | $0.4698 | 61,875.0 | -0.23% |
| May 01, 2024 | $4.62 | $4.19 | $0.43 | 29,016.0 | -4.44% |
| Apr 30, 2024 | $4.78 | $4.38 | $0.4045 | 27,523.0 | -1.53% |
| Apr 29, 2024 | $4.82 | $4.54 | $0.2803 | 46,665.0 | +3.86% |
| Apr 26, 2024 | $4.43 | $4.06 | $0.3694 | 21,631.0 | +9.18% |
| Apr 25, 2024 | $4.25 | $4.01 | $0.2381 | 5,703.0 | -4.05% |
| Apr 24, 2024 | $4.32 | $4.03 | $0.29 | 17,460.0 | -0.12% |
| Apr 23, 2024 | $4.29 | $4.00 | $0.29 | 18,768.0 | -1.29% |
| Apr 22, 2024 | $4.39 | $4.01 | $0.38 | 8,319.0 | +5.97% |
| Apr 19, 2024 | $4.10 | $3.93 | $0.17 | 33,980.0 | +0.75% |
| Apr 18, 2024 | $4.31 | $3.96 | $0.3498 | 27,042.0 | -4.77% |
| Apr 17, 2024 | $4.47 | $4.06 | $0.41 | 10,361.0 | -1.18% |
| Apr 16, 2024 | $4.25 | $4.18 | $0.0654 | 1,603.0 | +3.16% |
| Apr 15, 2024 | $4.47 | $4.08 | $0.39 | 13,068.0 | -2.14% |
| Apr 12, 2024 | $4.37 | $4.15 | $0.22 | 3,768.0 | -1.18% |
| Apr 11, 2024 | $4.45 | $4.12 | $0.3278 | 9,362.0 | -4.28% |
| Apr 10, 2024 | $4.45 | $4.09 | $0.3601 | 62,591.0 | +0.68% |
| Apr 09, 2024 | $4.51 | $4.35 | $0.16 | 15,640.0 | -0.45% |
Kingstone Cos. Inc Stock (KINS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kingstone Cos. Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KINS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kingstone Cos. Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kingstone Cos. Inc Stock (KINS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.65 | $4.01 | $0.6399 | 218,033.0 | -10.22% |
| Apr, 2024 | $4.82 | $3.93 | $0.8893 | 422,365.0 | +1.12% |
| Mar, 2024 | $4.50 | $3.58 | $0.92 | 536,606.0 | +18.04% |
| Feb, 2024 | $4.00 | $2.97 | $1.03 | 593,755.0 | +17.45% |
| Jan, 2024 | $3.35 | $1.97 | $1.38 | 260,107.0 | +50.70% |
Kingstone Cos. Inc Stock (KINS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.01 | $1.95 | $1.06 | 626,891.0 | -16.80% |
| Nov, 2023 | $3.39 | $1.67 | $1.72 | 552,271.0 | +30.61% |
| Oct, 2023 | $2.02 | $1.60 | $0.42 | 158,539.0 | +9.50% |
| Sep, 2023 | $2.00 | $1.51 | $0.4916 | 476,018.0 | -12.25% |
| Aug, 2023 | $2.17 | $1.04 | $1.12 | 873,594.0 | +78.95% |
| Jul, 2023 | $1.39 | $1.12 | $0.27 | 208,496.0 | -2.56% |
| Jun, 2023 | $1.46 | $1.13 | $0.33 | 254,706.0 | -8.59% |
| May, 2023 | $1.62 | $1.09 | $0.5251 | 497,066.0 | -1.16% |
| Apr, 2023 | $1.34 | $1.12 | $0.22 | 204,739.0 | -3.10% |
| Mar, 2023 | $1.54 | $1.09 | $0.45 | 282,102.0 | -1.74% |
| Feb, 2023 | $1.75 | $1.15 | $0.60 | 236,476.0 | -19.53% |
| Jan, 2023 | $2.05 | $1.32 | $0.73 | 348,341.0 | +25.19% |
Kingstone Cos. Inc Stock (KINS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.86 | $0.955 | $0.905 | 2,014,394.0 | +33.66% |
| Nov, 2022 | $2.31 | $0.6924 | $1.62 | 3,510,558.0 | -52.80% |
| Oct, 2022 | $2.78 | $2.14 | $0.64 | 418,880.0 | -19.55% |
| Sep, 2022 | $3.94 | $2.62 | $1.32 | 317,879.0 | -32.32% |
| Aug, 2022 | $4.60 | $3.34 | $1.26 | 541,321.0 | +9.62% |
| Jul, 2022 | $3.99 | $3.48 | $0.51 | 143,797.0 | -9.01% |
| Jun, 2022 | $4.79 | $3.52 | $1.26 | 136,200.0 | -11.76% |
| May, 2022 | $5.34 | $3.95 | $1.39 | 449,315.0 | +6.06% |
| Apr, 2022 | $5.32 | $4.18 | $1.14 | 145,857.0 | -20.86% |
| Mar, 2022 | $5.43 | $5.01 | $0.425 | 230,627.0 | +0.38% |
| Feb, 2022 | $5.86 | $4.95 | $0.9107 | 144,082.0 | -2.21% |
| Jan, 2022 | $5.94 | $4.06 | $1.88 | 241,517.0 | +8.39% |
0.07%
Cap:
|
Volume (24h):