-
5 DAY PERFORMANCE
+7.55% -
1 MONTH PERFORMANCE
+30.95% -
3 MONTH PERFORMANCE
+26.81% -
6 MONTH PERFORMANCE
+175.11% -
YEAR-TO-DATE PERFORMANCE
+501.88% -
1 YEAR PERFORMANCE
+312.22%
Kingstone Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.40 | $12.85 (12.72%) | $13.45 | $11.20 | 901,709 | $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 |
| 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 |