5 DAY PERFORMANCE
-2.21%
1 MONTH PERFORMANCE
-2.46%
3 MONTH PERFORMANCE
-17.15%
6 MONTH PERFORMANCE
-15.86%
YEAR-TO-DATE PERFORMANCE
-0.79%
1 YEAR PERFORMANCE
+112.85%
Kingstone Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $16.78 | $15.07 (-10.22%) | $17.23 | $15.03 | 582.30 K | $203.02 M |
| 08/07/2025 | $15.41 | $16.20 (5.13%) | $16.38 | $15.07 | 467.70 K | $218.25 M |
| 08/06/2025 | $15.80 | $15.38 (-2.66%) | $15.80 | $15.16 | 174.65 K | $207.20 M |
| 08/05/2025 | $15.94 | $15.76 (-1.13%) | $15.94 | $15.53 | 136.68 K | $212.32 M |
| 08/04/2025 | $15.56 | $15.84 (1.8%) | $15.90 | $15.45 | 305.03 K | $213.40 M |
| 08/01/2025 | $16.22 | $15.41 (-4.99%) | $16.24 | $15.40 | 317.90 K | $207.60 M |
| 07/31/2025 | $15.78 | $16.39 (3.87%) | $16.58 | $15.78 | 205.27 K | $220.81 M |
| 07/30/2025 | $15.94 | $15.79 (-0.94%) | $16.08 | $15.60 | 176.50 K | $212.72 M |
| 07/29/2025 | $15.99 | $15.96 (-0.19%) | $16.45 | $15.86 | 187.10 K | $215.01 M |
| 07/28/2025 | $15.98 | $15.94 (-0.25%) | $16.03 | $15.45 | 205.03 K | $214.74 M |
| 07/25/2025 | $15.75 | $15.80 (0.32%) | $15.95 | $15.64 | 130.70 K | $212.86 M |
| 07/24/2025 | $15.90 | $15.77 (-0.82%) | $16.00 | $15.68 | 104.84 K | $212.45 M |
| 07/23/2025 | $15.61 | $15.92 (1.99%) | $16.02 | $15.38 | 139.51 K | $214.47 M |
| 07/22/2025 | $15.31 | $15.60 (1.89%) | $15.70 | $15.00 | 222.95 K | $210.16 M |
| 07/21/2025 | $16.13 | $15.15 (-6.08%) | $16.17 | $15.00 | 388.42 K | $204.10 M |
| 07/18/2025 | $15.40 | $15.99 (3.83%) | $16.02 | $15.15 | 219.40 K | $215.42 M |
| 07/17/2025 | $14.89 | $15.37 (3.22%) | $15.39 | $14.83 | 212.18 K | $207.06 M |
| 07/16/2025 | $14.60 | $14.89 (1.99%) | $15.00 | $14.51 | 223.00 K | $200.60 M |
| 07/15/2025 | $14.65 | $14.39 (-1.77%) | $14.67 | $14.29 | 166.86 K | $193.86 M |
| 07/14/2025 | $14.40 | $14.65 (1.74%) | $14.73 | $14.32 | 215.74 K | $197.36 M |
| 07/11/2025 | $14.76 | $14.50 (-1.76%) | $14.80 | $14.33 | 242.70 K | $195.34 M |
| 07/10/2025 | $15.08 | $14.79 (-1.92%) | $15.17 | $14.66 | 271.91 K | $199.25 M |
| 07/09/2025 | $15.49 | $15.13 (-2.32%) | $15.50 | $14.95 | 240.74 K | $203.83 M |
| 07/08/2025 | $15.34 | $15.45 (0.72%) | $15.73 | $15.15 | 256.43 K | $208.14 M |
| 07/07/2025 | $15.50 | $15.56 (0.39%) | $15.69 | $15.21 | 301.55 K | $209.62 M |
| 07/03/2025 | $15.10 | $15.65 (3.64%) | $15.67 | $15.10 | 131.83 K | $210.84 M |
| 07/02/2025 | $15.40 | $15.18 (-1.43%) | $15.40 | $14.62 | 437.25 K | $204.50 M |
| 07/01/2025 | $15.25 | $15.59 (2.23%) | $15.88 | $15.04 | 201.39 K | $210.03 M |
| 06/30/2025 | $15.50 | $15.41 (-0.58%) | $15.82 | $15.27 | 311.73 K | $207.60 M |
| 06/27/2025 | $15.50 | $15.31 (-1.23%) | $15.63 | $15.04 | 2.02 M | $206.26 M |
| 06/26/2025 | $14.99 | $15.49 (3.34%) | $15.52 | $14.95 | 336.20 K | $208.68 M |
| 06/25/2025 | $15.25 | $15.11 (-0.92%) | $15.42 | $14.72 | 278.71 K | $203.56 M |
| 06/24/2025 | $15.96 | $15.34 (-3.88%) | $15.97 | $15.32 | 254.44 K | $206.66 M |
| 06/23/2025 | $15.00 | $15.68 (4.53%) | $15.71 | $14.88 | 224.05 K | $211.24 M |
| 06/20/2025 | $14.75 | $15.03 (1.9%) | $15.17 | $14.74 | 261.00 K | $202.48 M |
| 06/18/2025 | $14.73 | $14.75 (0.14%) | $14.87 | $14.63 | 184.54 K | $198.71 M |
| 06/17/2025 | $14.83 | $14.66 (-1.15%) | $15.00 | $14.63 | 162.92 K | $197.50 M |
| 06/16/2025 | $15.00 | $15.00 (0%) | $15.30 | $14.86 | 185.13 K | $202.08 M |
| 06/13/2025 | $14.72 | $14.84 (0.82%) | $15.30 | $14.67 | 185.14 K | $199.92 M |
| 06/12/2025 | $14.97 | $15.12 (1%) | $15.24 | $14.96 | 124.50 K | $203.70 M |
| 06/11/2025 | $15.33 | $15.07 (-1.7%) | $15.47 | $15.04 | 160.30 K | $203.02 M |
| 06/10/2025 | $14.92 | $15.36 (2.95%) | $15.39 | $14.80 | 272.61 K | $206.93 M |
| 06/09/2025 | $15.24 | $15.04 (-1.31%) | $15.26 | $14.66 | 280.14 K | $202.62 M |
| 06/06/2025 | $15.00 | $15.23 (1.53%) | $15.39 | $14.99 | 159.31 K | $205.18 M |
| 06/05/2025 | $15.19 | $14.99 (-1.32%) | $15.43 | $14.92 | 324.40 K | $201.95 M |
| 06/04/2025 | $15.73 | $15.26 (-2.99%) | $15.85 | $15.17 | 313.60 K | $205.58 M |
| 06/03/2025 | $16.03 | $15.73 (-1.87%) | $16.12 | $15.64 | 232.50 K | $211.91 M |
| 06/02/2025 | $16.20 | $16.04 (-0.99%) | $16.53 | $15.93 | 204.50 K | $216.09 M |
| 05/30/2025 | $15.86 | $16.30 (2.77%) | $16.38 | $15.67 | 249.35 K | $219.59 M |
| 05/29/2025 | $16.33 | $16.01 (-1.96%) | $16.39 | $15.85 | 270.11 K | $215.69 M |
| 05/28/2025 | $16.99 | $16.43 (-3.3%) | $16.99 | $16.18 | 334.21 K | $221.34 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 |
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.
