5 DAY PERFORMANCE
+0.74%
1 MONTH PERFORMANCE
-11.74%
3 MONTH PERFORMANCE
-0.53%
6 MONTH PERFORMANCE
+63.55%
YEAR-TO-DATE PERFORMANCE
-1.05%
1 YEAR PERFORMANCE
+295.53%
Kingstone Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.17 | $14.11 (-0.42%) | $14.25 | $13.80 | 174,731 | $159.72 M |
| 03/11/2025 | $13.68 | $13.89 (1.54%) | $14.15 | $13.66 | 164,586 | $158.41 M |
| 03/10/2025 | $14.26 | $13.72 (-3.79%) | $14.67 | $13.48 | 331,717 | $156.47 M |
| 03/07/2025 | $14.96 | $14.92 (-0.27%) | $15.26 | $13.30 | 536,142 | $170.15 M |
| 03/06/2025 | $15.42 | $15.12 (-1.95%) | $15.71 | $14.66 | 224,092 | $172.43 M |
| 03/05/2025 | $15.56 | $15.69 (0.84%) | $16.03 | $15.27 | 219,145 | $178.93 M |
| 03/04/2025 | $16.17 | $15.53 (-3.96%) | $16.32 | $15.14 | 368,239 | $177.11 M |
| 03/03/2025 | $16.42 | $16.62 (1.22%) | $17.42 | $16.14 | 584,985 | $189.54 M |
| 02/28/2025 | $15.41 | $16.06 (4.22%) | $16.12 | $15.21 | 265,500 | $183.15 M |
| 02/27/2025 | $15.44 | $15.50 (0.39%) | $15.85 | $15.30 | 173,027 | $176.77 M |
| 02/26/2025 | $14.89 | $15.27 (2.55%) | $15.61 | $14.89 | 248,900 | $174.14 M |
| 02/25/2025 | $15.62 | $15.16 (-2.94%) | $15.87 | $14.45 | 460,200 | $172.89 M |
| 02/24/2025 | $16.46 | $16.02 (-2.67%) | $16.46 | $15.73 | 369,205 | $182.70 M |
| 02/21/2025 | $17.55 | $16.25 (-7.41%) | $17.59 | $16.25 | 302,800 | $185.32 M |
| 02/20/2025 | $18.20 | $17.51 (-3.79%) | $18.34 | $17.02 | 282,163 | $199.69 M |
| 02/19/2025 | $18.84 | $18.38 (-2.44%) | $18.84 | $18.08 | 306,329 | $209.61 M |
| 02/18/2025 | $18.21 | $18.01 (-1.1%) | $19.18 | $17.61 | 353,740 | $205.39 M |
| 02/14/2025 | $17.97 | $17.92 (-0.28%) | $18.67 | $17.72 | 228,938 | $204.37 M |
| 02/13/2025 | $17.20 | $17.84 (3.72%) | $17.86 | $16.96 | 230,000 | $203.45 M |
| 02/12/2025 | $17.22 | $17.03 (-1.1%) | $17.42 | $16.75 | 173,552 | $194.22 M |
| 02/11/2025 | $17.21 | $17.32 (0.64%) | $17.83 | $17.20 | 168,000 | $197.52 M |
| 02/10/2025 | $17.91 | $17.43 (-2.68%) | $18.00 | $17.30 | 241,982 | $198.78 M |
| 02/07/2025 | $18.74 | $17.91 (-4.43%) | $18.93 | $17.50 | 291,135 | $204.25 M |
| 02/06/2025 | $18.61 | $18.57 (-0.21%) | $18.79 | $18.20 | 257,045 | $211.78 M |
| 02/05/2025 | $18.03 | $18.47 (2.44%) | $18.53 | $17.64 | 372,530 | $210.64 M |
| 02/04/2025 | $17.00 | $17.88 (5.18%) | $18.15 | $16.90 | 495,836 | $203.91 M |
| 02/03/2025 | $16.29 | $16.78 (3.01%) | $17.16 | $16.10 | 274,724 | $191.37 M |
| 01/31/2025 | $16.72 | $16.99 (1.61%) | $16.99 | $16.28 | 238,438 | $193.76 M |
| 01/30/2025 | $16.41 | $16.60 (1.16%) | $16.74 | $16.00 | 247,400 | $189.31 M |
| 01/29/2025 | $15.61 | $16.23 (3.97%) | $16.28 | $15.56 | 330,549 | $185.09 M |
| 01/28/2025 | $14.68 | $15.60 (6.27%) | $15.65 | $14.64 | 183,100 | $177.91 M |
| 01/27/2025 | $14.91 | $14.70 (-1.41%) | $15.15 | $14.54 | 211,845 | $167.64 M |
| 01/24/2025 | $15.25 | $15.23 (-0.13%) | $15.30 | $14.66 | 237,535 | $173.69 M |
| 01/23/2025 | $15.40 | $15.39 (-0.06%) | $15.63 | $15.01 | 176,700 | $175.51 M |
| 01/22/2025 | $16.10 | $15.42 (-4.22%) | $16.26 | $15.18 | 307,794 | $175.86 M |
| 01/21/2025 | $15.55 | $15.99 (2.83%) | $16.46 | $15.50 | 303,612 | $182.36 M |
| 01/17/2025 | $15.40 | $15.37 (-0.19%) | $15.96 | $15.36 | 331,129 | $175.29 M |
| 01/16/2025 | $15.14 | $15.32 (1.19%) | $15.50 | $14.93 | 189,500 | $174.71 M |
| 01/15/2025 | $14.80 | $15.15 (2.36%) | $15.16 | $14.51 | 193,600 | $172.78 M |
| 01/14/2025 | $13.65 | $14.33 (4.98%) | $14.34 | $13.65 | 155,855 | $163.42 M |
| 01/13/2025 | $13.91 | $13.68 (-1.65%) | $14.15 | $13.25 | 355,851 | $156.01 M |
| 01/10/2025 | $14.75 | $14.17 (-3.93%) | $14.99 | $14.07 | 250,700 | $161.60 M |
| 01/08/2025 | $14.70 | $14.68 (-0.14%) | $14.78 | $13.85 | 301,135 | $167.42 M |
| 01/07/2025 | $14.84 | $14.77 (-0.47%) | $15.00 | $14.34 | 343,474 | $168.44 M |
| 01/06/2025 | $15.50 | $15.03 (-3.03%) | $15.62 | $14.60 | 329,042 | $171.41 M |
| 01/03/2025 | $14.75 | $15.50 (5.08%) | $15.50 | $14.01 | 376,335 | $176.77 M |
| 01/02/2025 | $15.50 | $15.03 (-3.03%) | $15.74 | $14.88 | 186,144 | $171.41 M |
| 12/31/2024 | $15.45 | $15.19 (-1.68%) | $15.45 | $14.71 | 277,600 | $173.23 M |
| 12/30/2024 | $15.15 | $15.57 (2.77%) | $15.69 | $14.97 | 247,502 | $177.57 M |
| 12/27/2024 | $15.69 | $15.43 (-1.66%) | $16.04 | $14.91 | 284,600 | $175.97 M |
| 12/26/2024 | $15.54 | $16.15 (3.93%) | $16.19 | $15.25 | 290,851 | $184.18 M |
| 12/24/2024 | $15.50 | $15.53 (0.19%) | $15.91 | $15.05 | 278,000 | $177.11 M |
| 12/23/2024 | $17.63 | $15.06 (-14.58%) | $17.66 | $14.64 | 932,700 | $171.75 M |
| 12/20/2024 | $16.99 | $17.70 (4.18%) | $18.08 | $16.26 | 628,636 | $201.86 M |
| 12/19/2024 | $15.70 | $16.48 (4.97%) | $16.98 | $15.51 | 350,909 | $187.94 M |
| 12/18/2024 | $16.10 | $15.25 (-5.28%) | $16.62 | $15.15 | 311,900 | $173.92 M |
| 12/17/2024 | $16.79 | $15.96 (-4.94%) | $16.79 | $15.06 | 269,918 | $182.01 M |
| 12/16/2024 | $16.03 | $16.62 (3.68%) | $16.83 | $15.75 | 356,400 | $189.54 M |
| 12/13/2024 | $15.26 | $15.96 (4.59%) | $16.50 | $15.26 | 326,815 | $182.01 M |
| 12/12/2024 | $15.49 | $15.11 (-2.45%) | $15.72 | $14.90 | 165,446 | $172.32 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.
