Kingstone Companies, Inc. (KINS) Stock Historical Prices & Data - Yahoo Finance
Advertisement
U.S. markets closed

Kingstone Companies, Inc. (KINS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
3.7350+0.0850 (+2.33%)
At close: 03:55PM EDT
Advertisement
Time Period:
Mar 10, 2023 - Mar 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 20243.70003.77003.70003.73503.73502,600
Mar 07, 20243.60003.87003.60003.65003.65004,700
Mar 06, 20243.70503.82003.62203.67303.67303,000
Mar 05, 20243.64003.75003.64003.71003.71004,600
Mar 04, 20243.79003.79003.58003.69003.690012,400
Mar 01, 20243.87003.99003.72003.76003.760090,300
Feb 29, 20243.94004.00003.75003.77003.770030,700
Feb 28, 20243.59003.95003.59003.80003.800047,200
Feb 27, 20243.10003.75003.10003.55003.550040,500
Feb 26, 20242.97003.26502.97003.05003.050027,000
Feb 23, 20243.10003.12003.00003.02003.020038,200
Feb 22, 20243.25003.25003.01003.15003.150019,900
Feb 21, 20243.05003.29003.05003.23503.235019,900
Feb 20, 20243.38003.46003.15003.15003.150075,900
Feb 16, 20243.38003.52003.30203.39003.390012,700
Feb 15, 20243.25003.60003.22003.29003.290015,400
Feb 14, 20243.29003.33003.18003.32003.32005,900
Feb 13, 20243.16003.27503.15003.27503.275020,800
Feb 12, 20243.27003.32003.20003.25003.250018,500
Feb 09, 20243.42003.52703.25003.25003.250064,400
Feb 08, 20243.27003.50003.27003.37003.370018,300
Feb 07, 20243.26003.56003.26003.27003.270038,500
Feb 06, 20243.17003.28503.15003.24003.240049,400
Feb 05, 20243.17303.17303.06003.17003.170016,200
Feb 02, 20243.16003.20003.09003.18003.180014,500
Feb 01, 20243.23003.25003.17003.24003.240019,800
Jan 31, 20243.35003.35003.07003.21003.210020,300
Jan 30, 20243.24003.30003.21003.21103.21105,400
Jan 29, 20243.19503.20003.10003.20003.20005,800
Jan 26, 20243.10003.11003.05003.10003.10003,700
Jan 25, 20243.02003.11002.98003.06003.06009,700
Jan 24, 20242.74003.04002.72002.90002.900017,800
Jan 23, 20242.65702.75002.60002.69002.690022,500
Jan 22, 20242.50002.70002.50002.57002.57007,500
Jan 19, 20242.47002.52002.40002.47002.47005,400
Jan 18, 20242.52002.52002.41902.51002.51005,600
Jan 17, 20242.51002.51002.40002.40002.40003,200
Jan 16, 20242.50002.50002.40002.40002.40004,900
Jan 12, 20242.34002.45002.34002.43502.43503,600
Jan 11, 20242.21002.40002.21002.26002.26007,000
Jan 10, 20242.41102.41102.26002.26002.26004,700
Jan 09, 20242.53002.53002.40002.45002.450013,900
Jan 08, 20242.36002.44002.31502.42202.42207,400
Jan 05, 20242.50802.53002.24002.36002.360037,500
Jan 04, 20242.21002.40002.16502.25002.250038,600
Jan 03, 20242.05002.11002.05002.11002.110014,600
Jan 02, 20241.97002.05501.97002.01002.010020,900
Dec 29, 20232.20002.24501.95002.13002.130080,600
Dec 28, 20232.29002.32002.17102.26002.260044,100
Dec 27, 20232.41002.41002.18002.20002.200059,800
Dec 26, 20232.43002.61002.25002.34002.340030,000
Dec 22, 20232.25002.50002.24002.35002.350018,800
Dec 21, 20232.25002.25002.14002.24002.240035,100
Dec 20, 20232.43002.48002.17002.25002.250050,600
Dec 19, 20232.25002.40002.17502.40002.400026,100
Dec 18, 20232.29002.48002.20002.33002.330013,600
Dec 15, 20232.35002.73002.23002.35002.350025,000
Dec 14, 20232.51002.53002.36702.40002.400019,700
Dec 13, 20232.45002.69002.01002.55002.550037,300
Dec 12, 20232.75002.76002.40002.46002.460029,500
Dec 11, 20232.58003.01002.58002.75002.750033,300
Dec 08, 20232.70002.70002.62502.68002.680021,700
Dec 07, 20232.73002.73002.65002.69002.69008,600
Dec 06, 20232.61002.79002.39002.73002.730020,900
Dec 05, 20232.70502.78002.62002.68002.680017,300
Dec 04, 20232.45002.79802.43802.75002.750029,400
Dec 01, 20232.59002.59002.43002.45002.450025,800
Nov 30, 20232.78002.82002.56002.56002.560011,200
Nov 29, 20232.88002.91302.65002.68002.680027,600
Nov 28, 20232.82002.93002.75002.93002.930014,300
Nov 27, 20232.97003.06002.75002.75002.750034,700
Nov 24, 20232.89003.20002.89003.05003.050018,100
Nov 22, 20232.95003.14202.84003.00003.000026,100
Nov 21, 20232.54002.90402.54002.84002.840028,800
Nov 20, 20233.07003.12002.51002.62002.620074,700
Nov 17, 20232.79003.39002.73203.11003.110077,100
Nov 16, 20232.25502.59302.25502.59002.59009,300
Nov 15, 20232.38002.45502.24002.39002.390013,800
Nov 14, 20232.10002.31002.10002.31002.31009,000
Nov 13, 20232.03002.13001.96102.13002.13005,300
Nov 10, 20232.05002.21001.67002.09002.090026,900
Nov 09, 20232.54002.54002.10002.11002.110055,200
Nov 08, 20232.13002.46002.09002.39002.390044,700
Nov 07, 20231.93002.14001.93002.11002.11009,800
Nov 06, 20232.08002.08001.99002.03002.030015,400
Nov 03, 20231.99902.08001.98902.05002.050032,500
Nov 02, 20232.02002.06002.00002.05002.050010,000
Nov 01, 20231.99002.09001.98902.05002.05008,900
Oct 31, 20231.86001.98001.84001.96001.96002,900
Oct 30, 20231.90001.95001.75001.95001.95007,600
Oct 27, 20231.77002.02001.77001.94001.940023,400
Oct 26, 20231.75001.76001.68001.74001.74008,900
Oct 25, 20231.77001.79601.66001.79601.796010,800
Oct 24, 20231.71001.76001.71001.72001.720010,800
Oct 23, 20231.76001.76001.60001.72001.72004,400
Oct 20, 20231.68901.79001.63001.71001.71003,800
Oct 19, 20231.67201.82001.67201.78001.780010,800
Oct 18, 20231.77001.78001.62001.62001.62003,600
Oct 17, 20231.71001.87001.70001.80001.800012,700
Oct 16, 20231.69001.74001.69001.71001.71004,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...