Get the Stockscreener App
18.13
1.80%
-0.1858
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 06, 2025, is $18.13.
- 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 2,519% to $18.13 now.
- The 52-week high stock price for KINS is $20.16, representing a 11.17% increase from the current share price, occurred on April 29, 2025.
- The 52-week low stock price for KINS is $4.01, indicating a -77.89% decrease from the current share price, occurred on May 07, 2024.
- The closing price of Kingstone Cos Inc (KINS) stock in the beginning of 2024 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 06, 2025 | $18.29 | $17.82 | $0.4629 | 20,465.0 | -1.71% |
| May 05, 2025 | $18.60 | $17.38 | $1.22 | 342,458.0 | +2.52% |
| May 02, 2025 | $18.06 | $17.25 | $0.805 | 217,934.0 | +1.19% |
| May 01, 2025 | $17.83 | $16.60 | $1.23 | 396,165.0 | +3.88% |
| Apr 30, 2025 | $19.89 | $16.84 | $3.05 | 1,052,869.0 | -15.51% |
| Apr 29, 2025 | $20.16 | $17.99 | $2.17 | 1,198,165.0 | +9.83% |
| Apr 28, 2025 | $18.67 | $17.55 | $1.12 | 260,576.0 | -0.87% |
| Apr 25, 2025 | $18.60 | $17.69 | $0.91 | 208,964.0 | +0.16% |
| Apr 24, 2025 | $18.65 | $17.48 | $1.17 | 401,461.0 | +4.59% |
| Apr 23, 2025 | $17.99 | $17.41 | $0.5805 | 178,070.0 | +2.32% |
| Apr 22, 2025 | $17.34 | $16.27 | $1.07 | 200,346.0 | +6.95% |
| Apr 21, 2025 | $17.26 | $16.01 | $1.25 | 256,895.0 | -5.95% |
| Apr 17, 2025 | $17.70 | $17.01 | $0.687 | 153,140.0 | -1.72% |
| Apr 16, 2025 | $18.13 | $17.08 | $1.05 | 369,571.0 | +1.40% |
| Apr 15, 2025 | $17.27 | $16.80 | $0.4685 | 158,659.0 | +2.38% |
| Apr 14, 2025 | $17.43 | $16.54 | $0.8884 | 246,406.0 | +1.20% |
| Apr 11, 2025 | $16.97 | $15.90 | $1.07 | 184,426.0 | +0.97% |
| Apr 10, 2025 | $16.65 | $15.64 | $1.01 | 262,256.0 | +0.24% |
| Apr 09, 2025 | $16.70 | $14.79 | $1.91 | 367,859.0 | +8.47% |
| Apr 08, 2025 | $16.15 | $14.83 | $1.32 | 170,647.0 | -2.07% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $18.60 | $16.60 | $2.00 | 977,022.0 | +5.92% |
| Apr, 2025 | $20.16 | $14.55 | $5.61 | 7,429,869.0 | +2.10% |
| Mar, 2025 | $17.77 | $13.30 | $4.47 | 5,895,898.0 | +3.67% |
| Feb, 2025 | $19.18 | $14.45 | $4.73 | 5,463,629.0 | -5.47% |
| Jan, 2025 | $16.99 | $13.25 | $3.74 | 5,239,035.0 | +11.85% |
Kingstone Cos Inc Stock (KINS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.08 | $14.64 | $3.44 | 7,861,172.0 | -7.04% |
| Nov, 2024 | $16.98 | $10.26 | $6.72 | 6,772,013.0 | +57.72% |
| Oct, 2024 | $10.97 | $8.45 | $2.52 | 3,198,711.0 | +16.07% |
| Sep, 2024 | $10.35 | $8.25 | $2.10 | 4,017,520.0 | +4.93% |
| Aug, 2024 | $12.41 | $6.26 | $6.15 | 4,780,143.0 | +23.51% |
| Jul, 2024 | $7.98 | $4.65 | $3.33 | 1,253,678.0 | +41.20% |
| Jun, 2024 | $5.08 | $4.64 | $0.44 | 467,057.0 | +3.73% |
| May, 2024 | $5.23 | $4.01 | $1.22 | 694,300.0 | +7.11% |
| 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% |
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):