5 DAY PERFORMANCE
+6.15%
1 MONTH PERFORMANCE
+15.30%
3 MONTH PERFORMANCE
+18.30%
6 MONTH PERFORMANCE
+14.08%
YEAR-TO-DATE PERFORMANCE
+2.55%
1 YEAR PERFORMANCE
+17.57%
Kingstone Cos. Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $17.35 | $17.26 (-0.52%) | $17.49 | $17.19 | 70.62 K | $246.36 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 |
| 11/17/2025 | $14.42 | $14.41 (-0.07%) | $14.78 | $14.32 | 141.83 K | $203.79 M |
| 11/14/2025 | $14.52 | $14.37 (-1.03%) | $14.72 | $14.31 | 105.60 K | $203.23 M |
| 11/13/2025 | $15.05 | $14.67 (-2.52%) | $15.06 | $14.58 | 113.20 K | $207.47 M |
| 11/12/2025 | $14.81 | $15.05 (1.62%) | $15.19 | $14.81 | 143.90 K | $212.84 M |
| 11/11/2025 | $15.15 | $14.92 (-1.52%) | $15.66 | $14.79 | 148.60 K | $211.00 M |
| 11/10/2025 | $14.84 | $15.19 (2.36%) | $15.21 | $14.56 | 182.60 K | $214.82 M |
| 11/07/2025 | $15.21 | $14.84 (-2.43%) | $15.76 | $14.30 | 280.32 K | $209.87 M |
| 11/06/2025 | $15.09 | $14.82 (-1.79%) | $15.11 | $14.79 | 148.10 K | $209.59 M |
| 11/05/2025 | $14.81 | $15.00 (1.28%) | $15.03 | $14.75 | 96.22 K | $212.14 M |
| 11/04/2025 | $14.70 | $14.79 (0.61%) | $15.09 | $14.62 | 121.80 K | $209.17 M |
| 11/03/2025 | $14.63 | $14.91 (1.91%) | $15.03 | $14.46 | 119.30 K | $210.86 M |
| 10/31/2025 | $14.37 | $14.58 (1.46%) | $14.70 | $14.37 | 84.42 K | $206.20 M |
| 10/30/2025 | $14.48 | $14.45 (-0.21%) | $14.69 | $14.40 | 63.93 K | $204.36 M |
| 10/29/2025 | $14.51 | $14.52 (0.07%) | $14.77 | $14.45 | 127.50 K | $205.35 M |
| 10/28/2025 | $14.99 | $14.51 (-3.2%) | $14.99 | $14.51 | 107.63 K | $205.21 M |
| 10/27/2025 | $15.11 | $14.99 (-0.79%) | $15.50 | $14.77 | 205.15 K | $211.99 M |
| 10/24/2025 | $15.30 | $15.21 (-0.59%) | $15.65 | $15.17 | 129.80 K | $215.11 M |
| 10/23/2025 | $14.88 | $15.30 (2.82%) | $15.47 | $14.88 | 106.10 K | $216.38 M |
| 10/22/2025 | $14.90 | $14.88 (-0.13%) | $14.96 | $14.57 | 180.10 K | $210.44 M |
| 10/21/2025 | $14.89 | $14.92 (0.2%) | $15.25 | $14.82 | 152.01 K | $211.00 M |
| 10/20/2025 | $14.73 | $14.89 (1.09%) | $15.06 | $14.54 | 143.70 K | $210.58 M |
| 10/17/2025 | $14.51 | $14.47 (-0.28%) | $14.97 | $14.24 | 118.70 K | $204.64 M |
| 10/16/2025 | $14.65 | $14.59 (-0.41%) | $14.84 | $14.33 | 99.92 K | $206.34 M |
| 10/15/2025 | $14.99 | $14.77 (-1.47%) | $15.09 | $14.58 | 93.22 K | $208.88 M |
| 10/14/2025 | $14.57 | $14.98 (2.81%) | $15.19 | $14.45 | 128.20 K | $211.85 M |
| 10/13/2025 | $14.37 | $14.55 (1.25%) | $14.63 | $14.22 | 104.44 K | $205.77 M |
| 10/10/2025 | $14.70 | $14.34 (-2.45%) | $14.72 | $14.28 | 114.93 K | $202.80 M |
| 10/09/2025 | $14.72 | $14.59 (-0.88%) | $14.72 | $14.35 | 137.60 K | $206.34 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.
