5 DAY PERFORMANCE
-23.03%
1 MONTH PERFORMANCE
-24.17%
3 MONTH PERFORMANCE
-4.83%
6 MONTH PERFORMANCE
-4.24%
YEAR-TO-DATE PERFORMANCE
-8.67%
1 YEAR PERFORMANCE
-5.12%
Kingstone Cos. Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $20.58 | $20.80 (1.07%) | $20.90 | $20.51 | 157.88 K | $300.92 M |
| 08/05/2026 | $20.49 | $20.38 (-0.54%) | $20.62 | $20.25 | 62.07 K | $294.84 M |
| 08/04/2026 | $20.17 | $20.31 (0.69%) | $20.47 | $19.97 | 68.39 K | $293.83 M |
| 08/03/2026 | $20.13 | $20.16 (0.15%) | $20.65 | $20.06 | 75.74 K | $291.66 M |
| 07/31/2026 | $20.20 | $19.97 (-1.14%) | $20.38 | $19.76 | 63.80 K | $288.64 M |
| 07/30/2026 | $20.22 | $20.23 (0.05%) | $20.67 | $19.99 | 116.10 K | $292.40 M |
| 07/29/2026 | $20.15 | $20.39 (1.19%) | $20.56 | $19.94 | 100.60 K | $294.71 M |
| 07/28/2026 | $19.75 | $20.19 (2.23%) | $20.39 | $19.66 | 70.82 K | $291.82 M |
| 07/27/2026 | $20.03 | $19.67 (-1.8%) | $20.35 | $19.47 | 48.70 K | $284.31 M |
| 07/24/2026 | $18.95 | $19.91 (5.07%) | $19.97 | $18.95 | 109.31 K | $287.77 M |
| 07/23/2026 | $19.34 | $18.88 (-2.38%) | $19.62 | $18.85 | 105.40 K | $272.89 M |
| 07/22/2026 | $20.00 | $19.23 (-3.85%) | $20.00 | $19.14 | 164.72 K | $277.95 M |
| 07/21/2026 | $20.14 | $19.91 (-1.14%) | $20.47 | $19.70 | 132.75 K | $287.77 M |
| 07/20/2026 | $20.17 | $20.18 (0.05%) | $20.56 | $19.81 | 151.20 K | $291.68 M |
| 07/17/2026 | $19.62 | $20.09 (2.4%) | $20.36 | $19.62 | 105.42 K | $290.38 M |
| 07/16/2026 | $19.47 | $19.75 (1.44%) | $20.11 | $19.40 | 107.90 K | $285.46 M |
| 07/15/2026 | $19.77 | $19.51 (-1.32%) | $19.90 | $19.26 | 131.44 K | $281.99 M |
| 07/14/2026 | $20.64 | $19.92 (-3.49%) | $20.76 | $19.76 | 115.90 K | $287.92 M |
| 07/13/2026 | $20.23 | $20.64 (2.03%) | $20.77 | $20.23 | 111.66 K | $298.33 M |
| 07/10/2026 | $20.41 | $20.21 (-0.98%) | $20.41 | $19.80 | 76.20 K | $292.11 M |
| 07/09/2026 | $20.06 | $20.27 (1.05%) | $20.28 | $19.95 | 67.50 K | $292.98 M |
| 07/08/2026 | $20.13 | $19.93 (-0.99%) | $20.19 | $19.76 | 150.74 K | $288.06 M |
| 07/07/2026 | $20.36 | $20.27 (-0.44%) | $20.79 | $20.14 | 121.42 K | $292.98 M |
| 07/06/2026 | $19.68 | $20.13 (2.29%) | $20.19 | $19.68 | 139.95 K | $290.95 M |
| 07/02/2026 | $19.78 | $20.12 (1.72%) | $20.24 | $19.54 | 188.70 K | $290.81 M |
| 07/01/2026 | $18.89 | $19.69 (4.24%) | $19.79 | $18.88 | 226.80 K | $284.59 M |
| 06/30/2026 | $19.08 | $19.03 (-0.26%) | $19.29 | $18.72 | 173.70 K | $275.05 M |
| 06/29/2026 | $18.25 | $19.27 (5.59%) | $19.49 | $18.23 | 313.63 K | $278.52 M |
| 06/26/2026 | $17.18 | $18.19 (5.88%) | $18.25 | $17.06 | 654.94 K | $262.91 M |
| 06/25/2026 | $17.47 | $17.05 (-2.4%) | $17.74 | $17.01 | 86.40 K | $246.44 M |
| 06/24/2026 | $17.33 | $17.51 (1.04%) | $17.88 | $17.16 | 168.30 K | $253.09 M |
| 06/23/2026 | $16.88 | $17.20 (1.9%) | $17.24 | $16.84 | 102.23 K | $248.60 M |
| 06/22/2026 | $16.35 | $16.76 (2.51%) | $16.95 | $16.33 | 99.82 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 |
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.
