5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
+0.26%
3 MONTH PERFORMANCE
+11.28%
6 MONTH PERFORMANCE
+12.81%
YEAR-TO-DATE PERFORMANCE
-6.83%
1 YEAR PERFORMANCE
-12.94%
Kingstone Cos. Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $16.03 | $15.72 (-1.93%) | $16.09 | $15.61 | 90.59 K | $224.58 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 |
| 02/05/2026 | $16.51 | $16.13 (-2.3%) | $16.57 | $15.91 | 152.84 K | $228.12 M |
| 02/04/2026 | $16.21 | $16.59 (2.34%) | $17.39 | $16.21 | 533.01 K | $234.62 M |
| 02/03/2026 | $15.50 | $15.17 (-2.13%) | $15.65 | $14.86 | 92.72 K | $214.54 M |
| 02/02/2026 | $15.24 | $15.53 (1.9%) | $15.70 | $15.16 | 110.21 K | $219.63 M |
| 01/30/2026 | $15.07 | $15.45 (2.52%) | $15.49 | $14.91 | 99.25 K | $218.50 M |
| 01/29/2026 | $14.99 | $15.23 (1.6%) | $15.24 | $14.91 | 104.88 K | $215.39 M |
| 01/28/2026 | $15.07 | $14.96 (-0.73%) | $15.21 | $14.93 | 126.54 K | $211.57 M |
| 01/27/2026 | $15.31 | $15.13 (-1.18%) | $15.31 | $14.83 | 238.90 K | $213.97 M |
| 01/26/2026 | $15.29 | $15.31 (0.13%) | $15.59 | $15.14 | 128.40 K | $216.52 M |
| 01/23/2026 | $15.41 | $15.29 (-0.78%) | $15.67 | $15.09 | 174.10 K | $216.24 M |
| 01/22/2026 | $16.03 | $15.46 (-3.56%) | $16.22 | $15.35 | 141.42 K | $218.64 M |
| 01/21/2026 | $15.77 | $16.01 (1.52%) | $16.10 | $15.46 | 147.40 K | $226.42 M |
| 01/20/2026 | $15.45 | $15.76 (2.01%) | $16.26 | $15.41 | 244.51 K | $222.88 M |
| 01/16/2026 | $15.87 | $15.64 (-1.45%) | $15.89 | $15.45 | 197.01 K | $221.19 M |
| 01/15/2026 | $15.88 | $15.91 (0.19%) | $16.09 | $15.80 | 106.30 K | $225.01 M |
| 01/14/2026 | $16.32 | $15.87 (-2.76%) | $16.62 | $15.70 | 237.43 K | $224.44 M |
| 01/13/2026 | $17.18 | $16.32 (-5.01%) | $17.20 | $16.20 | 224.80 K | $230.80 M |
| 01/12/2026 | $17.05 | $17.09 (0.23%) | $17.45 | $16.94 | 121.40 K | $241.69 M |
| 01/09/2026 | $17.35 | $17.26 (-0.52%) | $17.49 | $17.19 | 70.62 K | $244.10 M |
| 01/08/2026 | $16.79 | $17.29 (2.98%) | $17.56 | $16.79 | 136.30 K | $244.52 M |
| 01/07/2026 | $16.51 | $16.84 (2%) | $16.84 | $16.25 | 93.83 K | $238.16 M |
| 01/06/2026 | $16.52 | $16.59 (0.42%) | $16.75 | $15.89 | 228.34 K | $234.62 M |
| 01/05/2026 | $16.27 | $16.64 (2.27%) | $16.97 | $16.09 | 128.73 K | $235.33 M |
| 01/02/2026 | $16.75 | $16.26 (-2.93%) | $16.96 | $16.15 | 155.42 K | $229.96 M |
| 12/31/2025 | $16.98 | $16.83 (-0.88%) | $16.98 | $16.52 | 109.72 K | $238.02 M |
| 12/30/2025 | $17.17 | $17.05 (-0.7%) | $17.24 | $16.90 | 93.60 K | $241.13 M |
| 12/29/2025 | $17.28 | $17.09 (-1.1%) | $17.48 | $17.05 | 112.80 K | $241.69 M |
| 12/26/2025 | $17.34 | $17.31 (-0.17%) | $17.55 | $17.26 | 133.90 K | $244.80 M |
| 12/24/2025 | $17.46 | $17.38 (-0.46%) | $17.66 | $17.31 | 68.64 K | $245.79 M |
| 12/23/2025 | $17.31 | $17.47 (0.92%) | $17.89 | $17.31 | 140.90 K | $247.07 M |
| 12/22/2025 | $16.91 | $17.38 (2.78%) | $17.50 | $16.66 | 182.32 K | $245.79 M |
| 12/19/2025 | $16.93 | $16.94 (0.06%) | $17.05 | $16.85 | 147.63 K | $239.57 M |
| 12/18/2025 | $16.38 | $16.81 (2.63%) | $16.86 | $16.25 | 124.85 K | $237.73 M |
| 12/17/2025 | $16.32 | $16.29 (-0.18%) | $16.61 | $16.06 | 132.70 K | $230.38 M |
| 12/16/2025 | $16.19 | $16.36 (1.05%) | $16.50 | $16.04 | 105.90 K | $231.37 M |
| 12/15/2025 | $16.08 | $16.17 (0.56%) | $16.47 | $15.91 | 154.16 K | $228.68 M |
| 12/12/2025 | $15.90 | $15.97 (0.44%) | $16.13 | $15.80 | 169.71 K | $225.85 M |
| 12/11/2025 | $15.31 | $15.69 (2.48%) | $15.96 | $15.29 | 219.40 K | $221.89 M |
| 12/10/2025 | $14.92 | $15.31 (2.61%) | $15.37 | $14.86 | 157.34 K | $216.52 M |
| 12/09/2025 | $15.03 | $14.97 (-0.4%) | $15.18 | $14.96 | 80.70 K | $211.71 M |
| 12/08/2025 | $14.79 | $15.02 (1.56%) | $15.39 | $14.71 | 204.68 K | $212.42 M |
| 12/05/2025 | $15.20 | $14.77 (-2.83%) | $15.20 | $14.74 | 91.22 K | $208.88 M |
| 12/04/2025 | $14.94 | $15.13 (1.27%) | $15.17 | $14.84 | 115.24 K | $213.97 M |
| 12/03/2025 | $14.82 | $14.98 (1.08%) | $15.13 | $14.72 | 97.99 K | $211.85 M |
| 12/02/2025 | $15.13 | $14.82 (-2.05%) | $15.18 | $14.78 | 113.43 K | $209.59 M |
| 12/01/2025 | $15.19 | $15.01 (-1.18%) | $15.36 | $14.89 | 148.60 K | $212.28 M |
| 11/28/2025 | $15.24 | $15.22 (-0.13%) | $15.33 | $15.18 | 53.00 K | $215.25 M |
| 11/26/2025 | $15.18 | $15.25 (0.46%) | $15.38 | $15.14 | 129.62 K | $215.67 M |
| 11/25/2025 | $14.71 | $15.17 (3.13%) | $15.25 | $14.69 | 171.13 K | $214.54 M |
| 11/24/2025 | $14.69 | $14.75 (0.41%) | $14.80 | $14.41 | 148.88 K | $208.60 M |
| 11/21/2025 | $14.28 | $14.73 (3.15%) | $14.87 | $14.26 | 161.65 K | $208.32 M |
| 11/20/2025 | $14.45 | $14.31 (-0.97%) | $14.90 | $14.28 | 165.60 K | $202.38 M |
| 11/19/2025 | $14.21 | $14.29 (0.56%) | $14.50 | $14.11 | 206.83 K | $202.09 M |
| 11/18/2025 | $14.30 | $14.09 (-1.47%) | $14.46 | $13.90 | 138.80 K | $199.27 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.
