5 DAY PERFORMANCE
-2.60%
1 MONTH PERFORMANCE
-9.99%
3 MONTH PERFORMANCE
+2.68%
6 MONTH PERFORMANCE
+3.39%
YEAR-TO-DATE PERFORMANCE
+8.56%
1 YEAR PERFORMANCE
+243.54%
Kingstone Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $16.99 | $16.51 (-2.83%) | $16.69 | $16.31 | 230.89 K | $222.42 M |
| 05/27/2025 | $17.11 | $16.56 (-3.21%) | $17.54 | $16.35 | 437.70 K | $223.10 M |
| 05/23/2025 | $16.00 | $16.93 (5.81%) | $17.22 | $16.00 | 520.30 K | $228.08 M |
| 05/22/2025 | $15.90 | $15.63 (-1.7%) | $16.06 | $15.63 | 278.12 K | $210.57 M |
| 05/21/2025 | $16.12 | $15.96 (-0.99%) | $16.50 | $15.73 | 408.60 K | $215.01 M |
| 05/20/2025 | $16.81 | $16.21 (-3.57%) | $16.81 | $16.11 | 289.30 K | $218.38 M |
| 05/19/2025 | $17.05 | $16.88 (-1%) | $17.28 | $16.45 | 328.61 K | $227.41 M |
| 05/16/2025 | $17.19 | $17.32 (0.76%) | $17.72 | $17.17 | 203.84 K | $233.34 M |
| 05/15/2025 | $17.48 | $17.20 (-1.6%) | $17.72 | $17.05 | 247.82 K | $231.72 M |
| 05/14/2025 | $17.49 | $17.44 (-0.29%) | $17.63 | $16.84 | 435.12 K | $234.95 M |
| 05/13/2025 | $18.26 | $17.58 (-3.72%) | $18.50 | $17.30 | 554.21 K | $236.84 M |
| 05/12/2025 | $22.00 | $17.97 (-18.32%) | $22.40 | $17.52 | 1.36 M | $242.09 M |
| 05/09/2025 | $18.90 | $21.67 (14.66%) | $22.20 | $18.90 | 1.18 M | $291.94 M |
| 05/08/2025 | $18.45 | $18.19 (-1.41%) | $18.73 | $18.07 | 287.10 K | $245.06 M |
| 05/07/2025 | $18.78 | $18.15 (-3.35%) | $18.86 | $17.88 | 218.46 K | $244.52 M |
| 05/06/2025 | $18.17 | $18.62 (2.48%) | $18.88 | $17.83 | 405.61 K | $250.85 M |
| 05/05/2025 | $17.83 | $18.32 (2.75%) | $18.60 | $17.38 | 343.90 K | $246.81 M |
| 05/02/2025 | $17.67 | $17.87 (1.13%) | $18.06 | $17.26 | 218.85 K | $240.74 M |
| 05/01/2025 | $17.41 | $17.66 (1.44%) | $17.83 | $16.60 | 396.81 K | $237.92 M |
| 04/30/2025 | $19.57 | $17.00 (-13.13%) | $19.89 | $16.84 | 1.05 M | $229.02 M |
| 04/29/2025 | $18.49 | $20.12 (8.82%) | $20.16 | $17.99 | 1.20 M | $271.06 M |
| 04/28/2025 | $18.52 | $18.32 (-1.08%) | $18.67 | $17.55 | 260.60 K | $246.81 M |
| 04/25/2025 | $18.50 | $18.48 (-0.11%) | $18.60 | $17.69 | 209.30 K | $248.96 M |
| 04/24/2025 | $17.65 | $18.45 (4.53%) | $18.65 | $17.48 | 402.20 K | $248.56 M |
| 04/23/2025 | $17.94 | $17.64 (-1.67%) | $17.99 | $17.41 | 178.20 K | $237.65 M |
| 04/22/2025 | $16.27 | $17.24 (5.96%) | $17.34 | $16.27 | 202.24 K | $232.26 M |
| 04/21/2025 | $16.56 | $16.12 (-2.66%) | $17.26 | $16.01 | 256.91 K | $217.17 M |
| 04/17/2025 | $17.50 | $17.14 (-2.06%) | $17.70 | $17.01 | 153.24 K | $230.91 M |
| 04/16/2025 | $17.11 | $17.44 (1.93%) | $18.13 | $17.08 | 369.65 K | $234.95 M |
| 04/15/2025 | $16.86 | $17.20 (2.02%) | $17.27 | $16.80 | 159.82 K | $231.72 M |
| 04/14/2025 | $17.00 | $16.80 (-1.18%) | $17.43 | $16.54 | 250.10 K | $226.33 M |
| 04/11/2025 | $16.88 | $16.60 (-1.66%) | $16.97 | $15.90 | 184.43 K | $223.64 M |
| 04/10/2025 | $16.23 | $16.44 (1.29%) | $16.65 | $15.64 | 263.06 K | $221.48 M |
| 04/09/2025 | $14.80 | $16.40 (10.81%) | $16.70 | $14.79 | 369.80 K | $220.94 M |
| 04/08/2025 | $16.24 | $15.12 (-6.9%) | $16.33 | $14.83 | 223.79 K | $203.70 M |
| 04/07/2025 | $14.89 | $15.44 (3.69%) | $16.25 | $14.55 | 237.67 K | $208.01 M |
| 04/04/2025 | $15.60 | $15.74 (0.9%) | $16.13 | $14.95 | 429.71 K | $212.05 M |
| 04/03/2025 | $15.96 | $16.93 (6.08%) | $17.38 | $15.65 | 285.03 K | $228.08 M |
| 04/02/2025 | $15.89 | $17.82 (12.15%) | $17.82 | $15.89 | 436.84 K | $240.07 M |
| 04/01/2025 | $16.23 | $16.57 (2.09%) | $16.72 | $15.05 | 381.00 K | $223.23 M |
| 03/31/2025 | $16.50 | $16.65 (0.91%) | $16.89 | $16.03 | 222.36 K | $224.31 M |
| 03/28/2025 | $17.59 | $16.99 (-3.41%) | $17.75 | $16.55 | 174.70 K | $228.89 M |
| 03/27/2025 | $16.60 | $17.59 (5.96%) | $17.77 | $16.20 | 338.86 K | $236.97 M |
| 03/26/2025 | $16.25 | $16.67 (2.58%) | $17.17 | $16.25 | 251.38 K | $224.58 M |
| 03/25/2025 | $16.50 | $16.12 (-2.3%) | $16.83 | $15.85 | 179.23 K | $217.17 M |
| 03/24/2025 | $15.47 | $16.39 (5.95%) | $16.49 | $15.47 | 228.60 K | $220.81 M |
| 03/21/2025 | $15.51 | $15.36 (-0.97%) | $16.01 | $15.26 | 190.23 K | $206.93 M |
| 03/20/2025 | $15.37 | $15.83 (2.99%) | $15.90 | $15.21 | 150.94 K | $213.26 M |
| 03/19/2025 | $15.22 | $15.44 (1.45%) | $15.60 | $14.93 | 172.42 K | $208.01 M |
| 03/18/2025 | $15.20 | $15.05 (-0.99%) | $15.40 | $14.71 | 220.41 K | $202.75 M |
| 03/17/2025 | $16.38 | $15.46 (-5.62%) | $16.44 | $14.82 | 452.01 K | $208.28 M |
| 03/14/2025 | $14.99 | $16.63 (10.94%) | $16.67 | $14.82 | 700.20 K | $224.04 M |
| 03/13/2025 | $14.37 | $13.67 (-4.87%) | $14.51 | $13.45 | 306.10 K | $184.16 M |
| 03/12/2025 | $14.17 | $14.27 (0.71%) | $14.30 | $13.80 | 235.35 K | $192.25 M |
| 03/11/2025 | $13.68 | $13.89 (1.54%) | $14.15 | $13.66 | 165.12 K | $187.13 M |
| 03/10/2025 | $14.26 | $13.72 (-3.79%) | $14.67 | $13.48 | 331.72 K | $184.84 M |
| 03/07/2025 | $14.96 | $14.92 (-0.27%) | $15.26 | $13.30 | 536.14 K | $201.00 M |
| 03/06/2025 | $15.42 | $15.12 (-1.95%) | $15.71 | $14.66 | 224.09 K | $203.70 M |
| 03/05/2025 | $15.56 | $15.69 (0.84%) | $16.03 | $15.27 | 219.15 K | $211.38 M |
| 03/04/2025 | $16.17 | $15.53 (-3.96%) | $16.32 | $15.14 | 368.24 K | $209.22 M |
| 03/03/2025 | $16.42 | $16.62 (1.22%) | $17.42 | $16.14 | 584.99 K | $223.90 M |
| 02/28/2025 | $15.41 | $16.06 (4.22%) | $16.12 | $15.21 | 265.50 K | $216.36 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.
