5 DAY PERFORMANCE
-5.42%
1 MONTH PERFORMANCE
-3.45%
3 MONTH PERFORMANCE
+4.27%
6 MONTH PERFORMANCE
-12.02%
YEAR-TO-DATE PERFORMANCE
-8.67%
1 YEAR PERFORMANCE
-1.98%
Kingstone Cos. Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.35 | $16.76 (2.51%) | $16.95 | $16.33 | 99.70 K | $242.24 M |
| 06/18/2026 | $16.10 | $16.25 (0.93%) | $16.36 | $15.94 | 128.60 K | $234.87 M |
| 06/17/2026 | $16.04 | $15.89 (-0.94%) | $16.29 | $15.89 | 91.80 K | $229.67 M |
| 06/16/2026 | $16.31 | $16.04 (-1.66%) | $16.50 | $16.02 | 59.30 K | $231.84 M |
| 06/15/2026 | $16.35 | $16.19 (-0.98%) | $16.51 | $16.11 | 80.10 K | $234.01 M |
| 06/12/2026 | $15.85 | $16.23 (2.4%) | $16.28 | $15.75 | 90.23 K | $234.58 M |
| 06/11/2026 | $15.92 | $15.88 (-0.25%) | $16.09 | $15.83 | 55.95 K | $229.53 M |
| 06/10/2026 | $15.78 | $15.84 (0.38%) | $16.20 | $15.73 | 66.93 K | $228.95 M |
| 06/09/2026 | $15.54 | $15.76 (1.42%) | $15.99 | $15.54 | 66.72 K | $227.79 M |
| 06/08/2026 | $15.39 | $15.54 (0.97%) | $15.81 | $15.33 | 57.10 K | $224.61 M |
| 06/05/2026 | $15.13 | $15.43 (1.98%) | $15.65 | $15.13 | 66.50 K | $223.02 M |
| 06/04/2026 | $15.20 | $15.13 (-0.46%) | $15.74 | $15.03 | 106.44 K | $218.69 M |
| 06/03/2026 | $15.04 | $15.17 (0.86%) | $15.27 | $14.82 | 151.82 K | $219.26 M |
| 06/02/2026 | $14.91 | $15.04 (0.87%) | $15.29 | $14.91 | 75.80 K | $217.38 M |
| 06/01/2026 | $15.16 | $15.02 (-0.92%) | $15.47 | $14.91 | 115.80 K | $217.10 M |
| 05/29/2026 | $15.35 | $14.87 (-3.13%) | $15.47 | $14.84 | 103.21 K | $214.93 M |
| 05/28/2026 | $15.80 | $15.35 (-2.85%) | $15.91 | $15.33 | 100.75 K | $221.87 M |
| 05/27/2026 | $16.09 | $15.89 (-1.24%) | $16.40 | $15.70 | 89.50 K | $229.67 M |
| 05/26/2026 | $16.17 | $16.12 (-0.31%) | $16.59 | $15.93 | 113.89 K | $232.99 M |
| 05/22/2026 | $16.07 | $15.92 (-0.93%) | $16.20 | $15.80 | 99.90 K | $230.10 M |
| 05/21/2026 | $15.76 | $15.99 (1.46%) | $16.25 | $15.65 | 142.05 K | $231.12 M |
| 05/20/2026 | $15.34 | $15.59 (1.63%) | $16.24 | $15.34 | 123.53 K | $225.33 M |
| 05/19/2026 | $15.59 | $15.20 (-2.5%) | $16.15 | $15.18 | 180.30 K | $219.70 M |
| 05/18/2026 | $14.72 | $15.16 (2.99%) | $15.40 | $14.72 | 103.50 K | $219.12 M |
| 05/15/2026 | $14.77 | $14.76 (-0.07%) | $15.20 | $14.61 | 181.10 K | $213.34 M |
| 05/14/2026 | $14.95 | $14.86 (-0.6%) | $15.21 | $14.72 | 146.42 K | $214.78 M |
| 05/13/2026 | $14.63 | $14.16 (-3.21%) | $15.02 | $14.14 | 116.51 K | $204.67 M |
| 05/12/2026 | $14.03 | $14.68 (4.63%) | $14.95 | $13.83 | 194.27 K | $212.18 M |
| 05/11/2026 | $15.34 | $14.08 (-8.21%) | $15.34 | $13.94 | 407.22 K | $203.51 M |
| 05/08/2026 | $15.91 | $15.51 (-2.51%) | $16.13 | $15.25 | 203.60 K | $224.18 M |
| 05/07/2026 | $16.33 | $16.15 (-1.1%) | $16.51 | $16.01 | 102.10 K | $233.43 M |
| 05/06/2026 | $16.00 | $16.45 (2.81%) | $16.59 | $15.99 | 139.67 K | $237.76 M |
| 05/05/2026 | $15.62 | $15.73 (0.7%) | $16.07 | $15.56 | 140.69 K | $227.36 M |
| 05/04/2026 | $16.06 | $15.55 (-3.18%) | $16.25 | $15.32 | 158.85 K | $224.76 M |
| 05/01/2026 | $16.63 | $16.25 (-2.29%) | $16.83 | $15.62 | 146.75 K | $234.87 M |
| 04/30/2026 | $16.97 | $16.67 (-1.77%) | $16.97 | $16.51 | 97.14 K | $240.94 M |
| 04/29/2026 | $17.44 | $16.95 (-2.81%) | $17.55 | $16.81 | 85.50 K | $244.99 M |
| 04/28/2026 | $17.53 | $17.57 (0.23%) | $17.76 | $17.34 | 61.11 K | $253.95 M |
| 04/27/2026 | $17.68 | $17.53 (-0.85%) | $17.97 | $17.36 | 81.84 K | $253.37 M |
| 04/24/2026 | $17.35 | $17.60 (1.44%) | $17.89 | $17.05 | 111.35 K | $254.39 M |
| 04/23/2026 | $17.19 | $17.42 (1.34%) | $17.55 | $17.18 | 70.43 K | $251.78 M |
| 04/22/2026 | $16.94 | $17.14 (1.18%) | $17.49 | $16.46 | 137.02 K | $247.74 M |
| 04/21/2026 | $18.16 | $16.86 (-7.16%) | $18.30 | $16.75 | 146.34 K | $243.69 M |
| 04/20/2026 | $18.61 | $18.21 (-2.15%) | $18.98 | $18.19 | 114.34 K | $263.20 M |
| 04/17/2026 | $18.65 | $18.64 (-0.05%) | $18.91 | $18.03 | 246.03 K | $269.42 M |
| 04/16/2026 | $17.77 | $18.57 (4.5%) | $19.42 | $17.68 | 387.74 K | $268.41 M |
| 04/15/2026 | $16.62 | $17.68 (6.38%) | $17.95 | $16.44 | 290.90 K | $255.54 M |
| 04/14/2026 | $15.71 | $16.61 (5.73%) | $17.32 | $15.64 | 227.40 K | $240.08 M |
| 04/13/2026 | $14.98 | $15.74 (5.07%) | $15.76 | $14.98 | 87.50 K | $227.50 M |
| 04/10/2026 | $15.22 | $15.08 (-0.92%) | $15.29 | $14.80 | 92.85 K | $217.96 M |
| 04/09/2026 | $14.85 | $15.33 (3.23%) | $15.53 | $14.85 | 92.10 K | $221.58 M |
| 04/08/2026 | $14.90 | $14.88 (-0.13%) | $15.00 | $14.71 | 72.00 K | $215.07 M |
| 04/07/2026 | $14.47 | $14.61 (0.97%) | $14.72 | $14.47 | 57.30 K | $211.17 M |
| 04/06/2026 | $14.57 | $14.59 (0.14%) | $14.72 | $14.41 | 71.52 K | $210.88 M |
| 04/02/2026 | $14.31 | $14.54 (1.61%) | $14.62 | $14.18 | 45.63 K | $210.16 M |
| 04/01/2026 | $14.72 | $14.54 (-1.22%) | $14.83 | $14.44 | 66.03 K | $210.16 M |
| 03/31/2026 | $14.62 | $14.57 (-0.34%) | $14.79 | $14.42 | 83.91 K | $210.59 M |
| 03/30/2026 | $14.27 | $14.43 (1.12%) | $14.65 | $14.19 | 78.85 K | $208.57 M |
| 03/27/2026 | $14.52 | $14.21 (-2.13%) | $14.63 | $14.04 | 93.94 K | $205.39 M |
| 03/26/2026 | $14.51 | $14.66 (1.03%) | $14.85 | $14.50 | 73.90 K | $211.89 M |
| 03/25/2026 | $15.01 | $14.54 (-3.13%) | $15.05 | $14.45 | 78.91 K | $210.16 M |
| 03/24/2026 | $14.62 | $14.84 (1.5%) | $14.93 | $14.50 | 87.40 K | $214.49 M |
| 03/23/2026 | $14.83 | $14.74 (-0.61%) | $15.00 | $14.49 | 131.70 K | $213.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
