5 DAY PERFORMANCE
-23.80%
1 MONTH PERFORMANCE
-17.14%
3 MONTH PERFORMANCE
-24.58%
6 MONTH PERFORMANCE
-2.29%
YEAR-TO-DATE PERFORMANCE
-8.67%
1 YEAR PERFORMANCE
+2.47%
Kingstone Cos. Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.14 | $19.20 (-4.65%) | $20.42 | $19.07 | 46.55 K | |
| 11/04/2026 | $20.28 | $20.08 (-0.99%) | $20.54 | $19.99 | 94.82 K | $290.76 M |
| 11/03/2026 | $20.50 | $19.94 (-2.73%) | $20.50 | $19.89 | 65.40 K | $288.74 M |
| 11/02/2026 | $20.34 | $20.41 (0.34%) | $20.49 | $20.15 | 75.60 K | $295.54 M |
| 10/30/2026 | $20.12 | $20.17 (0.25%) | $20.39 | $20.07 | 72.34 K | $292.07 M |
| 10/29/2026 | $20.03 | $20.04 (0.05%) | $20.28 | $19.80 | 88.80 K | $290.19 M |
| 10/28/2026 | $19.60 | $19.70 (0.51%) | $19.70 | $19.31 | 57.64 K | $285.26 M |
| 10/27/2026 | $20.07 | $19.52 (-2.74%) | $20.07 | $19.45 | 62.61 K | $282.66 M |
| 10/26/2026 | $20.08 | $19.97 (-0.55%) | $20.23 | $19.80 | 107.40 K | $289.17 M |
| 10/23/2026 | $20.23 | $20.04 (-0.94%) | $20.23 | $19.78 | 58.50 K | $290.19 M |
| 10/22/2026 | $19.70 | $20.19 (2.49%) | $20.19 | $19.62 | 110.00 K | $292.36 M |
| 10/21/2026 | $19.44 | $19.56 (0.62%) | $19.64 | $19.27 | 70.00 K | $283.23 M |
| 10/20/2026 | $19.45 | $19.31 (-0.72%) | $19.61 | $19.18 | 56.12 K | $279.61 M |
| 10/19/2026 | $18.88 | $19.41 (2.81%) | $19.75 | $18.88 | 123.64 K | $281.06 M |
| 10/16/2026 | $18.56 | $18.69 (0.7%) | $18.93 | $18.56 | 44.96 K | $270.64 M |
| 10/15/2026 | $18.64 | $18.58 (-0.32%) | $18.97 | $18.53 | 49.20 K | $269.04 M |
| 10/14/2026 | $18.45 | $18.44 (-0.05%) | $18.52 | $18.22 | 58.70 K | $267.02 M |
| 10/13/2026 | $18.88 | $18.56 (-1.69%) | $18.92 | $18.37 | 50.41 K | $268.75 M |
| 10/12/2026 | $18.73 | $18.77 (0.21%) | $18.92 | $18.58 | 71.52 K | $271.80 M |
| 10/09/2026 | $19.16 | $18.49 (-3.5%) | $19.21 | $18.41 | 76.00 K | $267.74 M |
| 10/08/2026 | $18.57 | $19.04 (2.53%) | $19.07 | $18.57 | 44.43 K | $275.71 M |
| 10/07/2026 | $18.35 | $18.58 (1.25%) | $18.72 | $18.34 | 41.44 K | $269.04 M |
| 10/06/2026 | $18.62 | $18.49 (-0.7%) | $18.78 | $18.46 | 35.40 K | $267.74 M |
| 10/05/2026 | $18.52 | $18.55 (0.16%) | $18.91 | $18.41 | 75.90 K | $268.61 M |
| 10/02/2026 | $18.20 | $18.50 (1.65%) | $18.57 | $18.17 | 68.12 K | $267.89 M |
| 10/01/2026 | $17.57 | $18.14 (3.24%) | $18.17 | $17.40 | 85.00 K | $262.67 M |
| 09/30/2026 | $17.98 | $17.58 (-2.22%) | $17.98 | $17.52 | 86.20 K | $254.56 M |
| 09/29/2026 | $17.94 | $17.87 (-0.39%) | $18.04 | $17.66 | 76.10 K | $258.76 M |
| 09/28/2026 | $18.35 | $17.98 (-2.02%) | $18.35 | $17.95 | 86.50 K | $260.36 M |
| 09/25/2026 | $18.25 | $18.25 (0%) | $18.46 | $18.13 | 70.00 K | $264.27 M |
| 09/24/2026 | $18.72 | $18.30 (-2.24%) | $18.98 | $18.14 | 88.90 K | $264.99 M |
| 09/23/2026 | $19.04 | $18.57 (-2.47%) | $19.18 | $18.51 | 97.10 K | $268.90 M |
| 09/22/2026 | $19.32 | $19.03 (-1.5%) | $19.32 | $18.78 | 104.35 K | $275.56 M |
| 09/21/2026 | $19.18 | $19.18 (0%) | $19.42 | $19.14 | 69.75 K | $277.73 M |
| 09/18/2026 | $19.60 | $19.11 (-2.5%) | $19.60 | $18.96 | 144.60 K | $276.72 M |
| 09/17/2026 | $19.50 | $19.94 (2.26%) | $20.11 | $19.23 | 426.44 K | $288.74 M |
| 09/16/2026 | $19.62 | $19.40 (-1.12%) | $19.72 | $19.26 | 57.93 K | $280.92 M |
| 09/15/2026 | $19.73 | $19.60 (-0.66%) | $19.73 | $19.42 | 56.02 K | $283.81 M |
| 09/14/2026 | $19.31 | $19.73 (2.18%) | $19.90 | $19.31 | 62.46 K | $285.70 M |
| 09/11/2026 | $19.30 | $19.22 (-0.41%) | $19.48 | $19.02 | 102.00 K | $278.31 M |
| 09/10/2026 | $19.35 | $19.25 (-0.52%) | $19.67 | $19.08 | 47.50 K | $278.75 M |
| 09/09/2026 | $19.50 | $19.34 (-0.82%) | $19.58 | $19.18 | 97.80 K | $280.05 M |
| 09/08/2026 | $19.91 | $19.63 (-1.41%) | $19.95 | $19.61 | 50.96 K | $284.25 M |
| 09/04/2026 | $20.13 | $19.96 (-0.84%) | $20.22 | $19.86 | 46.22 K | $289.03 M |
| 09/03/2026 | $19.95 | $20.22 (1.35%) | $20.26 | $19.95 | 84.43 K | $292.79 M |
| 09/02/2026 | $19.62 | $19.85 (1.17%) | $20.02 | $19.50 | 108.82 K | $287.43 M |
| 09/01/2026 | $19.65 | $19.60 (-0.25%) | $19.76 | $19.48 | 52.84 K | $283.81 M |
| 08/31/2026 | $20.06 | $19.65 (-2.04%) | $20.39 | $19.54 | 127.13 K | $284.54 M |
| 08/28/2026 | $20.22 | $20.00 (-1.09%) | $20.34 | $19.95 | 64.36 K | $289.34 M |
| 08/27/2026 | $20.13 | $20.09 (-0.2%) | $20.18 | $19.82 | 71.54 K | $290.64 M |
| 08/26/2026 | $19.89 | $20.16 (1.36%) | $20.47 | $19.85 | 92.70 K | $291.66 M |
| 08/25/2026 | $20.08 | $19.91 (-0.85%) | $20.18 | $19.66 | 61.38 K | $288.04 M |
| 08/24/2026 | $19.91 | $20.09 (0.9%) | $20.23 | $19.77 | 108.61 K | $290.64 M |
| 08/21/2026 | $19.84 | $19.83 (-0.05%) | $19.91 | $19.56 | 79.59 K | $286.88 M |
| 08/20/2026 | $19.61 | $19.62 (0.05%) | $19.84 | $19.35 | 52.70 K | $283.84 M |
| 08/19/2026 | $19.82 | $19.81 (-0.05%) | $20.15 | $19.67 | 78.53 K | $286.59 M |
| 08/18/2026 | $19.94 | $19.78 (-0.8%) | $20.08 | $19.39 | 95.61 K | $286.16 M |
| 08/17/2026 | $19.53 | $19.90 (1.89%) | $20.32 | $19.53 | 133.17 K | $287.90 M |
| 08/14/2026 | $19.51 | $19.69 (0.92%) | $19.80 | $19.24 | 75.32 K | $284.86 M |
| 08/13/2026 | $19.83 | $19.47 (-1.82%) | $19.99 | $19.16 | 74.50 K | $281.67 M |
| 08/12/2026 | $19.09 | $19.62 (2.78%) | $20.18 | $19.09 | 191.83 K | $283.84 M |
| 08/11/2026 | $19.06 | $19.07 (0.05%) | $19.48 | $19.00 | 89.50 K | $275.89 M |
| 08/10/2026 | $18.97 | $19.18 (1.11%) | $19.68 | $18.50 | 235.70 K | $277.48 M |
| 08/07/2026 | $20.54 | $19.03 (-7.35%) | $20.59 | $19.00 | 181.00 K | $275.31 M |
| 08/06/2026 | $20.58 | $20.80 (1.07%) | $20.90 | $20.51 | 157.90 K | $300.92 M |
| 08/05/2026 | $20.49 | $20.38 (-0.54%) | $20.62 | $20.25 | 62.07 K | $294.84 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.
