5 DAY PERFORMANCE
-20.77%
1 MONTH PERFORMANCE
-22.49%
3 MONTH PERFORMANCE
-5.42%
6 MONTH PERFORMANCE
+5.78%
YEAR-TO-DATE PERFORMANCE
-8.67%
1 YEAR PERFORMANCE
+12.27%
Kingstone Cos. Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.18 | $19.34 (0.82%) | $19.42 | $19.15 | 18.76 K | $279.09 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 |
| 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 |
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.
