13.86
price down icon1.21%   -0.17
 
loading

Kingstone Cos Inc Stock (KINS) Price History

The historical daily chart and data for Kingstone Cos Inc stock (KINS), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $13.86.
  • Kingstone Cos Inc all-time high stock price is $22.40, occurred on May 12, 2025.
  • The lowest Kingstone Cos Inc stock price recorded was $0.6924 on November 16, 2022. Since then, Kingstone Cos Inc's stock price has risen over 1,902% to $13.86 now.
  • The 52-week high stock price for KINS is $22.40, representing a 61.62% increase from the current share price, occurred on May 12, 2025.
  • The 52-week low stock price for KINS is $8.11, indicating a -41.49% decrease from the current share price, occurred on August 23, 2024.
  • The closing price of Kingstone Cos Inc (KINS) stock in the beginning of 2024 was $5.367. The stock closed the year at $1.35, a loss of over -74.85% for the year.
The table below shows more information about KINS historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $14.29 $13.70 $0.5899 183,116.0 -1.21%
Aug 21, 2025 $14.15 $13.56 $0.59 165,694.0 +2.71%
Aug 20, 2025 $14.05 $13.61 $0.44 220,809.0 -1.66%
Aug 19, 2025 $14.11 $13.74 $0.3661 211,545.0 -0.07%
Aug 18, 2025 $14.24 $13.35 $0.89 241,818.0 -0.57%
Aug 15, 2025 $15.38 $13.95 $1.43 387,315.0 -6.49%
Aug 14, 2025 $15.51 $14.83 $0.682 206,915.0 -3.98%
Aug 13, 2025 $15.96 $15.37 $0.59 200,978.0 -1.27%
Aug 12, 2025 $16.16 $15.74 $0.415 227,390.0 -0.44%
Aug 11, 2025 $16.07 $15.30 $0.77 216,509.0 +5.11%
Aug 08, 2025 $17.24 $15.03 $2.21 582,965.0 -6.98%
Aug 07, 2025 $16.38 $15.07 $1.31 447,442.0 +5.33%
Aug 06, 2025 $15.80 $15.15 $0.645 170,335.0 -2.41%
Aug 05, 2025 $15.94 $15.53 $0.41 136,569.0 -0.51%
Aug 04, 2025 $15.90 $15.45 $0.45 304,940.0 +2.79%
Aug 01, 2025 $16.24 $15.40 $0.8418 317,677.0 -5.98%
Jul 31, 2025 $16.58 $15.78 $0.80 204,841.0 +3.80%
Jul 30, 2025 $16.08 $15.60 $0.4798 175,873.0 -1.07%
Jul 29, 2025 $16.45 $15.86 $0.5889 187,071.0 +0.13%
Jul 28, 2025 $16.03 $15.45 $0.585 205,025.0 +0.89%
Jul 25, 2025 $15.95 $15.64 $0.31 130,655.0 +0.19%
Jul 24, 2025 $16.00 $15.68 $0.316 104,817.0 -0.94%

Kingstone Cos Inc Stock (KINS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Kingstone Cos Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KINS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kingstone Cos Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Kingstone Cos Inc Stock (KINS) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $17.24 $13.35 $3.89 4,405,133.0 -15.44%
Jul, 2025 $16.58 $14.29 $2.29 4,815,169.0 +6.36%
Jun, 2025 $16.53 $14.63 $1.90 6,463,189.0 -5.46%
May, 2025 $22.40 $15.63 $6.77 8,924,979.0 -4.12%
Apr, 2025 $20.16 $14.55 $5.61 7,429,869.0 +2.10%
Mar, 2025 $17.77 $13.30 $4.47 5,895,898.0 +3.67%
Feb, 2025 $19.18 $14.45 $4.73 5,463,629.0 -5.47%
Jan, 2025 $16.99 $13.25 $3.74 5,239,035.0 +11.85%

Kingstone Cos Inc Stock (KINS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $18.08 $14.64 $3.44 7,861,172.0 -7.04%
Nov, 2024 $16.98 $10.26 $6.72 6,772,013.0 +57.72%
Oct, 2024 $10.97 $8.45 $2.52 3,198,711.0 +16.07%
Sep, 2024 $10.35 $8.25 $2.10 4,017,520.0 +4.93%
Aug, 2024 $12.41 $6.26 $6.15 4,780,143.0 +23.51%
Jul, 2024 $7.98 $4.65 $3.33 1,253,678.0 +41.20%
Jun, 2024 $5.08 $4.64 $0.44 467,057.0 +3.73%
May, 2024 $5.23 $4.01 $1.22 694,300.0 +7.11%
Apr, 2024 $4.82 $3.93 $0.8893 422,365.0 +1.12%
Mar, 2024 $4.50 $3.58 $0.92 536,606.0 +18.04%
Feb, 2024 $4.00 $2.97 $1.03 593,755.0 +17.45%
Jan, 2024 $3.35 $1.97 $1.38 260,107.0 +50.70%

Kingstone Cos Inc Stock (KINS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.01 $1.95 $1.06 626,891.0 -16.80%
Nov, 2023 $3.39 $1.67 $1.72 552,271.0 +30.61%
Oct, 2023 $2.02 $1.60 $0.42 158,539.0 +9.50%
Sep, 2023 $2.00 $1.51 $0.4916 476,018.0 -12.25%
Aug, 2023 $2.17 $1.04 $1.12 873,594.0 +78.95%
Jul, 2023 $1.39 $1.12 $0.27 208,496.0 -2.56%
Jun, 2023 $1.46 $1.13 $0.33 254,706.0 -8.59%
May, 2023 $1.62 $1.09 $0.5251 497,066.0 -1.16%
Apr, 2023 $1.34 $1.12 $0.22 204,739.0 -3.10%
Mar, 2023 $1.54 $1.09 $0.45 282,102.0 -1.74%
Feb, 2023 $1.75 $1.15 $0.60 236,476.0 -19.53%
Jan, 2023 $2.05 $1.32 $0.73 348,341.0 +25.19%
insurance_property_casualty CNA
$49.33
price up icon 0.02%
insurance_property_casualty L
$96.30
price down icon 0.06%
$155.40
price up icon 1.60%
insurance_property_casualty MKL
$1,992.32
price up icon 1.16%
insurance_property_casualty WRB
$72.14
price down icon 0.51%
insurance_property_casualty HIG
$134.02
price up icon 0.62%
Cap:     |  Volume (24h):