Kingstone Companies (KINS) went public on October 26, 1999, when it opened at a split-adjusted price of $3.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $14.70 | $15.15 | $14.35 | $15.05 | 556,316 |
September 2025 | $13.37 | $15.20 | $13.15 | $14.70 | 2,965,379 |
August 2025 | $16.17 | $17.18 | $13.08 | $13.46 | 5,190,742 |
July 2025 | $15.20 | $16.53 | $14.24 | $16.34 | 4,881,168 |
June 2025 | $16.15 | $16.48 | $14.58 | $15.36 | 6,470,636 |
May 2025 | $17.35 | $22.33 | $15.58 | $16.25 | 8,964,871 |
April 2025 | $16.18 | $20.09 | $14.50 | $16.94 | 7,506,854 |
March 2025 | $16.37 | $17.71 | $13.26 | $16.59 | 6,252,181 |
February 2025 | $16.24 | $19.12 | $14.40 | $16.01 | 5,495,488 |
January 2025 | $15.45 | $16.93 | $13.21 | $16.93 | 5,249,605 |
December 2024 | $17.14 | $18.02 | $14.59 | $15.14 | 8,166,149 |
November 2024 | $10.58 | $16.92 | $10.23 | $16.69 | 6,926,434 |
October 2024 | $9.07 | $10.93 | $8.42 | $10.58 | 3,206,645 |
September 2024 | $8.81 | $10.32 | $8.22 | $9.12 | 4,032,226 |
August 2024 | $7.01 | $12.37 | $6.24 | $8.69 | 4,798,106 |
July 2024 | $4.85 | $7.95 | $4.63 | $7.04 | 1,260,456 |
June 2024 | $4.76 | $5.06 | $4.62 | $4.98 | 476,677 |
May 2024 | $4.60 | $5.21 | $4.00 | $4.80 | 703,152 |
April 2024 | $4.39 | $4.80 | $3.92 | $4.49 | 423,505 |
March 2024 | $3.86 | $4.49 | $3.57 | $4.44 | 541,008 |
February 2024 | $3.22 | $3.99 | $2.96 | $3.76 | 593,732 |
January 2024 | $1.96 | $3.34 | $1.96 | $3.20 | 260,121 |
December 2023 | $2.58 | $3.00 | $1.94 | $2.12 | 627,016 |
November 2023 | $1.98 | $3.38 | $1.66 | $2.55 | 553,483 |
October 2023 | $1.80 | $2.01 | $1.59 | $1.95 | 159,073 |
