5 DAY PERFORMANCE
+6.74%
1 MONTH PERFORMANCE
+28.27%
3 MONTH PERFORMANCE
+85.18%
6 MONTH PERFORMANCE
+254.80%
YEAR-TO-DATE PERFORMANCE
+732.86%
1 YEAR PERFORMANCE
+691.96%
Kingstone Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $16.99 | $17.70 (4.18%) | $18.08 | $16.26 | 626,311 | $201.86 M |
| 12/19/2024 | $15.70 | $16.48 (4.97%) | $16.98 | $15.51 | 350,909 | $187.94 M |
| 12/18/2024 | $16.10 | $15.25 (-5.28%) | $16.62 | $15.15 | 311,900 | $173.92 M |
| 12/17/2024 | $16.79 | $15.96 (-4.94%) | $16.79 | $15.06 | 269,918 | $182.01 M |
| 12/16/2024 | $16.03 | $16.62 (3.68%) | $16.83 | $15.75 | 356,400 | $189.54 M |
| 12/13/2024 | $15.26 | $15.96 (4.59%) | $16.50 | $15.26 | 326,815 | $182.01 M |
| 12/12/2024 | $15.49 | $15.11 (-2.45%) | $15.72 | $14.90 | 165,446 | $172.32 M |
| 12/11/2024 | $15.38 | $15.56 (1.17%) | $15.83 | $14.87 | 211,843 | $177.45 M |
| 12/10/2024 | $15.60 | $15.38 (-1.41%) | $15.83 | $15.05 | 332,928 | $175.40 M |
| 12/09/2024 | $16.75 | $15.60 (-6.87%) | $16.75 | $15.57 | 329,700 | $177.91 M |
| 12/06/2024 | $17.05 | $16.44 (-3.58%) | $17.77 | $15.92 | 523,300 | $187.49 M |
| 12/05/2024 | $16.96 | $16.92 (-0.24%) | $17.70 | $16.69 | 409,014 | $192.96 M |
| 12/04/2024 | $16.26 | $16.60 (2.09%) | $16.79 | $15.65 | 362,944 | $189.31 M |
| 12/03/2024 | $16.12 | $16.26 (0.87%) | $17.21 | $15.79 | 519,826 | $185.43 M |
| 12/02/2024 | $17.20 | $15.72 (-8.6%) | $17.20 | $15.00 | 755,425 | $179.28 M |
| 11/29/2024 | $16.83 | $16.75 (-0.48%) | $16.98 | $16.10 | 367,800 | $191.02 M |
| 11/27/2024 | $16.18 | $15.95 (-1.42%) | $16.50 | $14.89 | 497,201 | $181.90 M |
| 11/26/2024 | $15.29 | $15.96 (4.38%) | $16.32 | $15.05 | 490,900 | $182.01 M |
| 11/25/2024 | $15.67 | $15.02 (-4.15%) | $15.67 | $14.63 | 398,581 | $171.29 M |
| 11/22/2024 | $14.44 | $15.15 (4.92%) | $15.82 | $14.10 | 773,079 | $172.78 M |
| 11/21/2024 | $14.00 | $13.83 (-1.21%) | $14.13 | $13.37 | 294,404 | $157.72 M |
| 11/20/2024 | $13.74 | $13.90 (1.16%) | $14.25 | $13.09 | 541,338 | $158.52 M |
| 11/19/2024 | $12.57 | $13.29 (5.73%) | $13.54 | $11.65 | 621,702 | $151.56 M |
| 11/18/2024 | $11.40 | $12.85 (12.72%) | $13.45 | $11.20 | 954,420 | $146.55 M |
| 11/15/2024 | $10.72 | $10.95 (2.15%) | $11.19 | $10.52 | 162,223 | $124.88 M |
| 11/14/2024 | $11.98 | $10.80 (-9.85%) | $11.98 | $10.61 | 284,986 | $123.17 M |
| 11/13/2024 | $12.05 | $11.92 (-1.08%) | $12.20 | $11.25 | 249,636 | $135.94 M |
| 11/12/2024 | $12.20 | $11.95 (-2.05%) | $12.81 | $11.81 | 139,043 | $136.28 M |
| 11/11/2024 | $11.75 | $12.30 (4.68%) | $12.49 | $11.41 | 178,984 | $140.27 M |
| 11/08/2024 | $11.10 | $11.59 (4.41%) | $11.94 | $10.84 | 179,482 | $127.71 M |
| 11/07/2024 | $11.27 | $11.02 (-2.22%) | $11.27 | $10.45 | 206,600 | $121.43 M |
| 11/06/2024 | $11.11 | $11.36 (2.25%) | $11.46 | $11.00 | 128,550 | $125.18 M |
| 11/05/2024 | $11.13 | $10.88 (-2.25%) | $11.35 | $10.68 | 118,700 | $119.89 M |
| 11/04/2024 | $10.45 | $11.07 (5.93%) | $11.36 | $10.29 | 234,800 | $121.98 M |
| 11/01/2024 | $10.62 | $10.43 (-1.79%) | $10.62 | $10.26 | 104,103 | $114.93 M |
| 10/31/2024 | $10.48 | $10.62 (1.34%) | $10.97 | $9.94 | 256,116 | $117.03 M |
| 10/30/2024 | $10.21 | $10.33 (1.18%) | $10.73 | $9.93 | 356,623 | $113.83 M |
| 10/29/2024 | $10.12 | $9.99 (-1.28%) | $10.66 | $9.93 | 490,700 | $110.08 M |
| 10/28/2024 | $9.89 | $9.73 (-1.62%) | $9.94 | $9.61 | 107,802 | $107.22 M |
| 10/25/2024 | $9.95 | $9.78 (-1.71%) | $9.95 | $9.75 | 60,341 | $107.77 M |
| 10/24/2024 | $9.96 | $9.90 (-0.6%) | $10.11 | $9.70 | 96,600 | $109.09 M |
| 10/23/2024 | $9.86 | $9.90 (0.41%) | $9.99 | $9.75 | 38,359 | $109.09 M |
| 10/22/2024 | $9.93 | $9.89 (-0.4%) | $10.10 | $9.70 | 88,335 | $108.98 M |
| 10/21/2024 | $9.79 | $9.88 (0.92%) | $10.01 | $9.50 | 84,200 | $108.87 M |
| 10/18/2024 | $9.89 | $9.79 (-1.01%) | $9.97 | $9.54 | 116,425 | $107.88 M |
| 10/17/2024 | $10.09 | $10.00 (-0.89%) | $10.90 | $9.81 | 194,900 | $110.19 M |
| 10/16/2024 | $9.96 | $9.99 (0.3%) | $10.02 | $9.62 | 122,978 | $110.08 M |
| 10/15/2024 | $9.54 | $9.82 (2.94%) | $9.98 | $9.53 | 99,517 | $108.21 M |
| 10/14/2024 | $9.85 | $9.66 (-1.93%) | $10.18 | $9.41 | 163,703 | $106.45 M |
| 10/11/2024 | $9.15 | $9.84 (7.54%) | $10.21 | $9.12 | 161,900 | $108.43 M |
| 10/10/2024 | $8.75 | $9.44 (7.89%) | $9.50 | $8.75 | 82,100 | $104.02 M |
| 10/09/2024 | $8.65 | $8.68 (0.35%) | $8.93 | $8.56 | 86,500 | $95.65 M |
| 10/08/2024 | $8.63 | $8.70 (0.81%) | $8.98 | $8.60 | 61,200 | $95.87 M |
| 10/07/2024 | $9.09 | $8.69 (-4.4%) | $9.09 | $8.45 | 193,717 | $95.76 M |
| 10/04/2024 | $8.95 | $8.99 (0.45%) | $9.24 | $8.95 | 69,300 | $99.06 M |
| 10/03/2024 | $8.77 | $8.92 (1.71%) | $9.09 | $8.76 | 101,500 | $98.29 M |
| 10/02/2024 | $8.99 | $8.80 (-2.11%) | $9.07 | $8.75 | 91,730 | $96.97 M |
| 10/01/2024 | $9.10 | $9.05 (-0.55%) | $9.37 | $8.87 | 84,300 | $99.73 M |
| 09/30/2024 | $8.90 | $9.15 (2.81%) | $9.24 | $8.64 | 204,100 | $100.83 M |
| 09/27/2024 | $8.79 | $8.85 (0.68%) | $8.91 | $8.60 | 106,800 | $97.52 M |
| 09/26/2024 | $9.04 | $8.80 (-2.65%) | $9.04 | $8.75 | 90,364 | $96.97 M |
| 09/25/2024 | $9.21 | $8.94 (-2.93%) | $9.27 | $8.80 | 96,400 | $98.51 M |
| 09/24/2024 | $9.66 | $9.22 (-4.55%) | $9.68 | $9.12 | 121,100 | $101.60 M |
| 09/23/2024 | $9.60 | $9.67 (0.73%) | $9.80 | $9.24 | 132,000 | $106.56 M |