5 DAY PERFORMANCE
-5.42%
1 MONTH PERFORMANCE
+5.35%
3 MONTH PERFORMANCE
-4.24%
6 MONTH PERFORMANCE
+3.71%
YEAR-TO-DATE PERFORMANCE
-8.67%
1 YEAR PERFORMANCE
-17.45%
Kingstone Cos. Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.13 | $16.21 (0.53%) | $16.59 | $15.99 | 97.05 K | $228.44 M |
| 05/05/2026 | $15.62 | $15.73 (0.7%) | $16.07 | $15.56 | 140.69 K | $222.64 M |
| 05/04/2026 | $16.06 | $15.55 (-3.18%) | $16.25 | $15.32 | 158.85 K | $220.09 M |
| 05/01/2026 | $16.63 | $16.25 (-2.29%) | $16.83 | $15.62 | 146.75 K | $230.00 M |
| 04/30/2026 | $16.97 | $16.67 (-1.77%) | $16.97 | $16.51 | 97.14 K | $235.94 M |
| 04/29/2026 | $17.44 | $16.95 (-2.81%) | $17.55 | $16.81 | 85.50 K | $239.91 M |
| 04/28/2026 | $17.53 | $17.57 (0.23%) | $17.76 | $17.34 | 61.11 K | $248.68 M |
| 04/27/2026 | $17.68 | $17.53 (-0.85%) | $17.97 | $17.36 | 81.84 K | $248.12 M |
| 04/24/2026 | $17.35 | $17.60 (1.44%) | $17.89 | $17.05 | 111.35 K | $249.11 M |
| 04/23/2026 | $17.19 | $17.42 (1.34%) | $17.55 | $17.18 | 70.43 K | $246.56 M |
| 04/22/2026 | $16.94 | $17.14 (1.18%) | $17.49 | $16.46 | 137.02 K | $242.60 M |
| 04/21/2026 | $18.16 | $16.86 (-7.16%) | $18.30 | $16.75 | 146.34 K | $238.63 M |
| 04/20/2026 | $18.61 | $18.21 (-2.15%) | $18.98 | $18.19 | 114.34 K | $257.74 M |
| 04/17/2026 | $18.65 | $18.64 (-0.05%) | $18.91 | $18.03 | 246.03 K | $263.83 M |
| 04/16/2026 | $17.77 | $18.57 (4.5%) | $19.42 | $17.68 | 387.74 K | $262.84 M |
| 04/15/2026 | $16.62 | $17.68 (6.38%) | $17.95 | $16.44 | 290.90 K | $250.24 M |
| 04/14/2026 | $15.71 | $16.61 (5.73%) | $17.32 | $15.64 | 227.40 K | $235.09 M |
| 04/13/2026 | $14.98 | $15.74 (5.07%) | $15.76 | $14.98 | 87.50 K | $222.78 M |
| 04/10/2026 | $15.22 | $15.08 (-0.92%) | $15.29 | $14.80 | 92.85 K | $213.44 M |
| 04/09/2026 | $14.85 | $15.33 (3.23%) | $15.53 | $14.85 | 92.10 K | $216.98 M |
| 04/08/2026 | $14.90 | $14.88 (-0.13%) | $15.00 | $14.71 | 72.00 K | $210.61 M |
| 04/07/2026 | $14.47 | $14.61 (0.97%) | $14.72 | $14.47 | 57.30 K | $206.79 M |
| 04/06/2026 | $14.57 | $14.59 (0.14%) | $14.72 | $14.41 | 71.52 K | $206.50 M |
| 04/02/2026 | $14.31 | $14.54 (1.61%) | $14.62 | $14.18 | 45.63 K | $205.80 M |
| 04/01/2026 | $14.72 | $14.54 (-1.22%) | $14.83 | $14.44 | 66.03 K | $205.80 M |
| 03/31/2026 | $14.62 | $14.57 (-0.34%) | $14.79 | $14.42 | 83.91 K | $206.22 M |
| 03/30/2026 | $14.27 | $14.43 (1.12%) | $14.65 | $14.19 | 78.85 K | $204.24 M |
| 03/27/2026 | $14.52 | $14.21 (-2.13%) | $14.63 | $14.04 | 93.94 K | $201.12 M |
| 03/26/2026 | $14.51 | $14.66 (1.03%) | $14.85 | $14.50 | 73.90 K | $207.49 M |
| 03/25/2026 | $15.01 | $14.54 (-3.13%) | $15.05 | $14.45 | 78.91 K | $205.80 M |
| 03/24/2026 | $14.62 | $14.84 (1.5%) | $14.93 | $14.50 | 87.40 K | $210.04 M |
| 03/23/2026 | $14.83 | $14.74 (-0.61%) | $15.00 | $14.49 | 131.70 K | $208.63 M |
| 03/20/2026 | $14.62 | $14.53 (-0.62%) | $14.67 | $14.34 | 140.91 K | $205.65 M |
| 03/19/2026 | $14.90 | $14.57 (-2.21%) | $15.00 | $14.33 | 129.60 K | $206.22 M |
| 03/18/2026 | $15.41 | $15.00 (-2.66%) | $15.79 | $14.93 | 137.82 K | $212.31 M |
| 03/17/2026 | $15.60 | $15.46 (-0.9%) | $15.95 | $15.36 | 104.00 K | $218.82 M |
| 03/16/2026 | $15.34 | $15.63 (1.89%) | $15.78 | $15.31 | 106.70 K | $221.22 M |
| 03/13/2026 | $15.18 | $15.20 (0.13%) | $15.47 | $15.15 | 73.60 K | $215.14 M |
| 03/12/2026 | $14.91 | $15.11 (1.34%) | $15.17 | $14.75 | 82.70 K | $213.86 M |
| 03/11/2026 | $15.11 | $15.12 (0.07%) | $15.33 | $14.94 | 110.70 K | $214.00 M |
| 03/10/2026 | $15.27 | $15.16 (-0.72%) | $15.57 | $14.97 | 103.40 K | $214.57 M |
| 03/09/2026 | $15.31 | $15.37 (0.39%) | $15.50 | $14.57 | 178.80 K | $217.54 M |
| 03/06/2026 | $16.59 | $15.58 (-6.09%) | $16.75 | $15.36 | 240.24 K | $220.52 M |
| 03/05/2026 | $16.37 | $16.22 (-0.92%) | $16.60 | $16.15 | 79.89 K | $229.57 M |
| 03/04/2026 | $16.37 | $16.50 (0.79%) | $16.71 | $16.20 | 70.54 K | $233.54 M |
| 03/03/2026 | $16.27 | $16.36 (0.55%) | $16.52 | $16.00 | 77.70 K | $231.56 M |
| 03/02/2026 | $16.38 | $16.53 (0.92%) | $16.59 | $16.11 | 95.80 K | $233.96 M |
| 02/27/2026 | $16.69 | $16.48 (-1.26%) | $16.69 | $16.38 | 62.00 K | $233.07 M |
| 02/26/2026 | $16.71 | $16.81 (0.6%) | $16.86 | $16.40 | 56.90 K | $237.73 M |
| 02/25/2026 | $16.31 | $16.65 (2.08%) | $16.78 | $16.31 | 83.80 K | $235.47 M |
| 02/24/2026 | $15.74 | $16.31 (3.62%) | $16.34 | $15.74 | 153.60 K | $230.66 M |
| 02/23/2026 | $15.87 | $15.74 (-0.82%) | $16.00 | $15.40 | 201.00 K | $222.60 M |
| 02/20/2026 | $15.87 | $15.90 (0.19%) | $15.96 | $15.60 | 67.60 K | $224.86 M |
| 02/19/2026 | $15.67 | $15.84 (1.08%) | $16.00 | $15.61 | 66.24 K | $224.02 M |
| 02/18/2026 | $16.03 | $15.68 (-2.18%) | $16.09 | $15.62 | 101.20 K | $221.75 M |
| 02/17/2026 | $15.83 | $16.04 (1.33%) | $16.09 | $15.78 | 66.40 K | $226.84 M |
| 02/13/2026 | $16.16 | $15.71 (-2.78%) | $16.16 | $15.39 | 78.20 K | $222.18 M |
| 02/12/2026 | $16.22 | $16.09 (-0.8%) | $16.36 | $15.94 | 121.22 K | $227.55 M |
| 02/11/2026 | $16.25 | $16.09 (-0.98%) | $16.31 | $15.96 | 114.02 K | $227.55 M |
| 02/10/2026 | $15.87 | $16.24 (2.33%) | $16.50 | $15.87 | 82.30 K | $229.67 M |
| 02/09/2026 | $15.96 | $15.90 (-0.38%) | $16.17 | $15.82 | 146.08 K | $224.86 M |
| 02/06/2026 | $16.20 | $16.05 (-0.93%) | $16.38 | $15.80 | 157.00 K | $226.99 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.
