-
5 DAY PERFORMANCE
+3.98% -
1 MONTH PERFORMANCE
+4.93% -
3 MONTH PERFORMANCE
+83.00% -
6 MONTH PERFORMANCE
+98.91% -
YEAR-TO-DATE PERFORMANCE
+329.58% -
1 YEAR PERFORMANCE
+411.17%
Kingstone Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.90 | $9.08 (2.02%) | $9.20 | $8.64 | 203,699 | $100.06 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 |
| 09/20/2024 | $8.99 | $9.58 (6.56%) | $9.76 | $8.36 | 307,642 | $105.57 M |
| 09/19/2024 | $9.59 | $8.99 (-6.26%) | $9.63 | $8.94 | 373,616 | $99.06 M |
| 09/18/2024 | $9.30 | $9.27 (-0.32%) | $9.50 | $9.03 | 193,600 | $102.15 M |
| 09/17/2024 | $9.60 | $9.22 (-3.96%) | $10.35 | $8.93 | 373,646 | $101.60 M |
| 09/16/2024 | $9.39 | $9.53 (1.49%) | $9.63 | $8.88 | 312,246 | $105.01 M |
| 09/13/2024 | $9.26 | $9.24 (-0.22%) | $9.62 | $9.08 | 111,720 | $101.82 M |
| 09/12/2024 | $9.43 | $9.19 (-2.55%) | $9.50 | $9.01 | 77,300 | $101.27 M |
| 09/11/2024 | $8.98 | $9.30 (3.56%) | $9.65 | $8.81 | 102,838 | $102.48 M |
| 09/10/2024 | $8.92 | $8.96 (0.45%) | $9.07 | $8.25 | 533,866 | $98.73 M |
| 09/09/2024 | $8.69 | $8.93 (2.76%) | $9.24 | $8.50 | 214,000 | $98.40 M |
| 09/06/2024 | $9.42 | $9.03 (-4.14%) | $9.49 | $8.70 | 164,900 | $99.50 M |
| 09/05/2024 | $9.17 | $9.42 (2.73%) | $9.60 | $8.88 | 163,842 | $103.80 M |
| 09/04/2024 | $9.00 | $9.12 (1.33%) | $9.27 | $8.86 | 108,500 | $100.50 M |
| 09/03/2024 | $8.84 | $9.04 (2.26%) | $9.67 | $8.81 | 244,100 | $99.61 M |
| 08/30/2024 | $8.62 | $8.72 (1.16%) | $8.95 | $8.39 | 131,123 | $96.09 M |
| 08/29/2024 | $9.48 | $8.69 (-8.33%) | $9.48 | $8.63 | 169,008 | $95.76 M |
| 08/28/2024 | $9.20 | $9.49 (3.15%) | $9.72 | $8.86 | 219,700 | $104.57 M |
| 08/27/2024 | $9.58 | $9.30 (-2.92%) | $9.82 | $8.80 | 207,544 | $102.48 M |
| 08/26/2024 | $9.59 | $9.60 (0.1%) | $10.05 | $9.50 | 262,719 | $105.79 M |
| 08/23/2024 | $8.41 | $9.36 (11.3%) | $9.51 | $8.11 | 499,349 | $103.14 M |
| 08/22/2024 | $9.81 | $8.44 (-13.97%) | $10.00 | $8.22 | 718,100 | $93.00 M |
| 08/21/2024 | $11.35 | $10.00 (-11.89%) | $11.41 | $9.65 | 281,800 | $110.19 M |
| 08/20/2024 | $11.80 | $11.47 (-2.8%) | $11.82 | $10.11 | 210,538 | $126.39 M |
| 08/19/2024 | $10.71 | $11.92 (11.3%) | $12.41 | $10.51 | 515,848 | $131.35 M |
| 08/16/2024 | $9.22 | $10.11 (9.65%) | $10.61 | $9.22 | 293,235 | $111.41 M |
| 08/15/2024 | $8.65 | $9.18 (6.13%) | $9.18 | $8.29 | 128,143 | $101.16 M |
| 08/14/2024 | $8.50 | $8.33 (-2%) | $8.78 | $8.02 | 63,930 | $91.79 M |
| 08/13/2024 | $8.25 | $8.38 (1.58%) | $8.69 | $7.60 | 230,700 | $92.34 M |
| 08/12/2024 | $7.46 | $7.50 (0.54%) | $8.10 | $7.13 | 179,785 | $82.65 M |
| 08/09/2024 | $7.14 | $7.35 (2.94%) | $7.49 | $7.14 | 56,003 | $80.99 M |
| 08/08/2024 | $7.68 | $7.08 (-7.81%) | $7.69 | $6.93 | 99,800 | $78.02 M |
| 08/07/2024 | $7.45 | $7.58 (1.74%) | $7.93 | $7.37 | 84,841 | $83.53 M |
| 08/06/2024 | $6.87 | $7.35 (6.99%) | $8.12 | $6.86 | 160,023 | $80.99 M |
| 08/05/2024 | $6.43 | $6.82 (6.07%) | $7.27 | $6.27 | 146,200 | $75.15 M |
| 08/02/2024 | $6.54 | $6.75 (3.21%) | $7.01 | $6.26 | 83,500 | $74.38 M |
| 08/01/2024 | $7.03 | $6.65 (-5.41%) | $7.03 | $6.49 | 56,400 | $73.28 M |
| 07/31/2024 | $7.60 | $7.06 (-7.11%) | $7.72 | $6.90 | 108,900 | $77.80 M |
| 07/30/2024 | $7.29 | $7.46 (2.33%) | $7.90 | $7.29 | 94,381 | $82.20 M |
| 07/29/2024 | $7.24 | $7.02 (-3.04%) | $7.98 | $6.69 | 240,127 | $77.36 M |
| 07/26/2024 | $6.37 | $6.53 (2.51%) | $6.80 | $6.27 | 47,349 | $71.96 M |
| 07/25/2024 | $6.19 | $6.32 (2.1%) | $6.49 | $6.02 | 35,768 | $69.64 M |
| 07/24/2024 | $6.32 | $6.15 (-2.69%) | $6.54 | $5.92 | 45,100 | $67.77 M |
| 07/23/2024 | $5.98 | $6.33 (5.85%) | $6.37 | $5.69 | 81,521 | $69.75 M |
| 07/22/2024 | $5.20 | $5.87 (12.88%) | $6.06 | $5.20 | 212,232 | $64.68 M |
| 07/19/2024 | $4.82 | $4.84 (0.41%) | $5.00 | $4.82 | 15,615 | $53.33 M |
| 07/18/2024 | $4.94 | $4.90 (-0.81%) | $5.07 | $4.79 | 27,875 | $53.99 M |
| 07/17/2024 | $4.85 | $4.95 (2.06%) | $4.97 | $4.82 | 35,994 | $54.55 M |
| 07/16/2024 | $4.95 | $4.85 (-2.02%) | $4.95 | $4.78 | 33,269 | $53.44 M |
| 07/15/2024 | $4.74 | $4.78 (0.84%) | $4.94 | $4.72 | 42,774 | $52.67 M |
| 07/12/2024 | $4.73 | $4.84 (2.33%) | $4.93 | $4.73 | 42,694 | $53.33 M |
| 07/11/2024 | $4.87 | $4.79 (-1.64%) | $4.93 | $4.74 | 60,966 | $52.78 M |
| 07/10/2024 | $4.89 | $4.85 (-0.82%) | $4.99 | $4.65 | 49,800 | $53.44 M |
| 07/09/2024 | $4.93 | $4.86 (-1.42%) | $4.98 | $4.86 | 12,212 | $53.55 M |
| 07/08/2024 | $4.93 | $4.86 (-1.42%) | $5.00 | $4.86 | 12,547 | $53.55 M |
| 07/05/2024 | $4.84 | $4.88 (0.83%) | $4.88 | $4.76 | 11,838 | $53.77 M |
| 07/03/2024 | $5.00 | $4.85 (-3%) | $5.00 | $4.82 | 7,388 | $53.44 M |
| 07/02/2024 | $5.00 | $4.89 (-2.2%) | $5.09 | $4.89 | 14,418 | $53.88 M |
| 07/01/2024 | $4.87 | $5.00 (2.67%) | $5.10 | $4.87 | 27,752 | $55.10 M |