5 DAY PERFORMANCE
-0.59%
1 MONTH PERFORMANCE
+0.87%
3 MONTH PERFORMANCE
+10.36%
6 MONTH PERFORMANCE
+0.93%
YEAR-TO-DATE PERFORMANCE
-0.39%
1 YEAR PERFORMANCE
-10.58%
Kingstone Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $203.04 M |
| 10/30/2025 | $14.48 | $14.45 (-0.21%) | $14.69 | $14.40 | 63.93 K | $201.23 M |
| 10/29/2025 | $14.51 | $14.52 (0.07%) | $14.77 | $14.45 | 127.50 K | $202.20 M |
| 10/28/2025 | $14.99 | $14.51 (-3.2%) | $14.99 | $14.51 | 107.63 K | $202.06 M |
| 10/27/2025 | $15.11 | $14.99 (-0.79%) | $15.50 | $14.77 | 205.15 K | $208.75 M |
| 10/24/2025 | $15.30 | $15.21 (-0.59%) | $15.65 | $15.17 | 129.80 K | $211.81 M |
| 10/23/2025 | $14.88 | $15.30 (2.82%) | $15.47 | $14.88 | 106.10 K | $213.06 M |
| 10/22/2025 | $14.90 | $14.88 (-0.13%) | $14.96 | $14.57 | 180.10 K | $207.21 M |
| 10/21/2025 | $14.89 | $14.92 (0.2%) | $15.25 | $14.82 | 152.01 K | $207.77 M |
| 10/20/2025 | $14.73 | $14.89 (1.09%) | $15.06 | $14.54 | 143.70 K | $207.35 M |
| 10/17/2025 | $14.51 | $14.47 (-0.28%) | $14.97 | $14.24 | 118.70 K | $201.50 M |
| 10/16/2025 | $14.65 | $14.59 (-0.41%) | $14.84 | $14.33 | 99.92 K | $203.18 M |
| 10/15/2025 | $14.99 | $14.77 (-1.47%) | $15.09 | $14.58 | 93.22 K | $205.68 M |
| 10/14/2025 | $14.57 | $14.98 (2.81%) | $15.19 | $14.45 | 128.20 K | $208.61 M |
| 10/13/2025 | $14.37 | $14.55 (1.25%) | $14.63 | $14.22 | 104.44 K | $202.62 M |
| 10/10/2025 | $14.70 | $14.34 (-2.45%) | $14.72 | $14.28 | 114.93 K | $199.69 M |
| 10/09/2025 | $14.72 | $14.59 (-0.88%) | $14.72 | $14.35 | 137.60 K | $203.18 M |
| 10/08/2025 | $14.56 | $14.75 (1.3%) | $14.90 | $14.38 | 148.00 K | $205.40 M |
| 10/07/2025 | $14.42 | $14.41 (-0.07%) | $14.57 | $14.33 | 117.83 K | $200.67 M |
| 10/06/2025 | $15.15 | $14.30 (-5.61%) | $15.21 | $14.23 | 167.06 K | $199.14 M |
| 10/03/2025 | $14.79 | $15.05 (1.76%) | $15.15 | $14.79 | 148.85 K | $209.58 M |
| 10/02/2025 | $14.50 | $14.80 (2.07%) | $14.81 | $14.35 | 134.90 K | $206.10 M |
| 10/01/2025 | $14.70 | $14.48 (-1.5%) | $15.05 | $14.45 | 272.60 K | $201.64 M |
| 09/30/2025 | $14.51 | $14.70 (1.31%) | $14.77 | $14.51 | 109.11 K | $204.71 M |
| 09/29/2025 | $14.92 | $14.53 (-2.61%) | $14.99 | $14.53 | 131.90 K | $202.34 M |
| 09/26/2025 | $14.91 | $14.91 (0%) | $15.20 | $14.86 | 146.75 K | $207.63 M |
| 09/25/2025 | $14.55 | $14.85 (2.06%) | $14.90 | $14.45 | 119.10 K | $206.80 M |
| 09/24/2025 | $14.42 | $14.61 (1.32%) | $14.83 | $14.17 | 233.90 K | $203.45 M |
| 09/23/2025 | $13.99 | $13.82 (-1.22%) | $14.10 | $13.79 | 88.14 K | $192.45 M |
| 09/22/2025 | $13.56 | $13.89 (2.43%) | $13.95 | $13.42 | 110.82 K | $193.43 M |
| 09/19/2025 | $13.57 | $13.69 (0.88%) | $14.00 | $13.57 | 231.72 K | $190.64 M |
| 09/18/2025 | $13.54 | $13.73 (1.4%) | $13.85 | $13.54 | 92.30 K | $191.20 M |
| 09/17/2025 | $13.60 | $13.54 (-0.44%) | $13.92 | $13.53 | 119.68 K | $188.55 M |
| 09/16/2025 | $13.65 | $13.61 (-0.29%) | $13.65 | $13.38 | 106.24 K | $189.53 M |
| 09/15/2025 | $13.78 | $13.67 (-0.8%) | $13.91 | $13.52 | 83.21 K | $190.36 M |
| 09/12/2025 | $13.84 | $13.77 (-0.51%) | $13.97 | $13.66 | 135.24 K | $191.76 M |
| 09/11/2025 | $13.40 | $13.97 (4.25%) | $14.17 | $13.34 | 161.30 K | $194.54 M |
| 09/10/2025 | $13.24 | $13.41 (1.28%) | $13.44 | $13.18 | 93.20 K | $186.74 M |
| 09/09/2025 | $13.42 | $13.21 (-1.56%) | $13.42 | $13.15 | 82.95 K | $183.96 M |
| 09/08/2025 | $13.71 | $13.36 (-2.55%) | $13.72 | $13.26 | 155.14 K | $186.05 M |
| 09/05/2025 | $14.49 | $13.71 (-5.38%) | $14.49 | $13.58 | 181.22 K | $190.92 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.
