Kingstone Companies, Inc - Common Stock (KINS)

Historical Prices For Kingstone Companies, Inc - Common Stock (KINS)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	15.60	16.13	14.95	15.37	429,709	15.37
4/03/2025	15.96	17.38	15.65	16.93	285,024	16.93
4/02/2025	15.89	17.82	15.89	17.82	436,841	17.82
4/01/2025	16.23	16.72	15.05	16.57	380,981	16.57
3/31/2025	16.50	16.89	16.03	16.65	222,234	16.65
3/28/2025	17.59	17.75	16.55	16.99	174,673	16.99
3/27/2025	16.60	17.77	16.20	17.59	338,859	17.59
3/26/2025	16.25	17.17	16.25	16.67	251,280	16.67
3/25/2025	16.50	16.83	15.85	16.12	179,229	16.12
3/24/2025	15.47	16.49	15.47	16.39	228,484	16.39
3/21/2025	15.51	16.01	15.26	15.36	190,232	15.36
3/20/2025	15.37	15.90	15.21	15.83	150,939	15.83
3/19/2025	15.22	15.60	14.93	15.44	172,319	15.44
3/18/2025	15.20	15.40	14.71	15.05	220,399	15.05
3/17/2025	16.38	16.44	14.82	15.46	452,003	15.46
3/14/2025	14.99	16.67	14.82	16.63	700,175	16.63
3/13/2025	14.37	14.51	13.45	13.67	303,277	13.67
3/12/2025	14.17	14.30	13.80	14.27	235,350	14.27
3/11/2025	13.68	14.15	13.66	13.89	165,121	13.89
3/10/2025	14.26	14.67	13.48	13.72	331,162	13.72
3/07/2025	14.96	15.26	13.30	14.92	536,142	14.92
3/06/2025	15.42	15.71	14.66	15.12	223,927	15.12
3/05/2025	15.56	16.03	15.27	15.69	218,979	15.69
3/04/2025	16.17	16.32	15.14	15.53	368,215	15.53
3/03/2025	16.42	17.41	16.14	16.62	584,940	16.62
2/28/2025	15.41	16.12	15.21	16.06	265,451	16.06
2/27/2025	15.44	15.85	15.30	15.50	172,806	15.50
2/26/2025	14.89	15.61	14.89	15.27	248,862	15.27
2/25/2025	15.62	15.87	14.45	15.16	456,189	15.16
2/24/2025	16.46	16.46	15.73	16.02	361,952	16.02
2/21/2025	17.55	17.59	16.25	16.25	302,798	16.25
2/20/2025	18.20	18.34	17.02	17.51	282,157	17.51
2/19/2025	18.84	18.84	18.08	18.38	306,325	18.38
2/18/2025	18.21	19.18	17.61	18.01	352,017	18.01
2/14/2025	17.97	18.67	17.72	17.92	228,938	17.92
2/13/2025	17.20	17.86	16.96	17.84	229,469	17.84
2/12/2025	17.22	17.42	16.75	17.03	173,483	17.03
2/11/2025	17.21	17.83	17.20	17.32	167,980	17.32
2/10/2025	17.91	18.00	17.30	17.43	241,867	17.43
2/07/2025	18.74	18.93	17.50	17.91	291,135	17.91
2/06/2025	18.61	18.79	18.20	18.57	257,014	18.57
2/05/2025	18.03	18.53	17.64	18.47	371,060	18.47
2/04/2025	17.00	18.15	16.89	17.88	492,328	17.88
2/03/2025	16.29	17.16	16.10	16.78	274,724	16.78
1/31/2025	16.72	16.99	16.28	16.99	238,438	16.99
1/30/2025	16.41	16.74	16.00	16.60	247,365	16.60
1/29/2025	15.61	16.28	15.55	16.23	330,539	16.23
1/28/2025	14.68	15.65	14.64	15.60	183,053	15.60
1/27/2025	14.91	15.15	14.54	14.70	211,466	14.70
1/24/2025	15.25	15.30	14.66	15.23	237,535	15.23
1/23/2025	15.40	15.63	15.01	15.39	176,123	15.39
1/22/2025	16.10	16.26	15.18	15.42	307,404	15.42
1/21/2025	15.55	16.46	15.50	15.99	303,315	15.99
1/17/2025	15.40	15.96	15.36	15.37	331,129	15.37
1/16/2025	15.14	15.50	14.93	15.32	189,480	15.32
1/15/2025	14.80	15.16	14.51	15.15	191,435	15.15
1/14/2025	13.65	14.34	13.65	14.33	155,587	14.33
1/13/2025	13.91	14.15	13.25	13.68	355,801	13.68
1/10/2025	14.75	14.99	14.07	14.17	250,675	14.17
1/08/2025	14.70	14.78	13.85	14.68	301,135	14.68
1/07/2025	14.84	15.00	14.34	14.77	343,407	14.77
1/06/2025	15.50	15.62	14.60	15.03	329,039	15.03