Kingstone Companies Inc (KINS) Historical Stock Data
17.70 ↑1.22 (7.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KINS is up 0.27% a day on average. There have been 15 days where Kingstone Companies Inc closed green and 15 days where KINS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.99 | 17.70 | ↑$0.71 (4.18%) | 16.26 | 18.08 | 628.63K |
| 2024-12-19 | 15.70 | 16.48 | ↑$0.78 (4.97%) | 15.51 | 16.98 | 350.91K |
| 2024-12-18 | 16.10 | 15.25 | ↓$0.85 (-5.28%) | 15.15 | 16.62 | 311.87K |
| 2024-12-17 | 16.79 | 15.96 | ↓$0.83 (-4.94%) | 15.06 | 16.79 | 269.76K |
| 2024-12-16 | 16.03 | 16.62 | ↑$0.59 (3.68%) | 15.75 | 16.83 | 355.58K |
| 2024-12-13 | 15.26 | 15.96 | ↑$0.70 (4.59%) | 15.26 | 16.50 | 326.81K |
| 2024-12-12 | 15.49 | 15.11 | ↓$0.38 (-2.45%) | 14.90 | 15.72 | 165.45K |
| 2024-12-11 | 15.38 | 15.56 | ↑$0.18 (1.17%) | 14.87 | 15.83 | 211.84K |
| 2024-12-10 | 15.60 | 15.38 | ↓$0.22 (-1.41%) | 15.05 | 15.83 | 332.93K |
| 2024-12-09 | 16.75 | 15.60 | ↓$1.15 (-6.87%) | 15.57 | 16.75 | 329.67K |
| 2024-12-06 | 17.05 | 16.44 | ↓$0.61 (-3.58%) | 15.92 | 17.77 | 521.23K |
| 2024-12-05 | 16.96 | 16.92 | ↓$0.04 (-0.24%) | 16.69 | 17.70 | 408.60K |
| 2024-12-04 | 16.26 | 16.60 | ↑$0.34 (2.09%) | 15.65 | 16.79 | 362.65K |
| 2024-12-03 | 16.12 | 16.26 | ↑$0.14 (0.87%) | 15.79 | 17.21 | 518.97K |
| 2024-12-02 | 17.20 | 15.72 | ↓$1.48 (-8.60%) | 15.00 | 17.20 | 755.29K |
| 2024-11-29 | 16.83 | 16.75 | ↓$0.08 (-0.48%) | 16.10 | 16.98 | 367.78K |
| 2024-11-27 | 16.18 | 15.95 | ↓$0.23 (-1.42%) | 14.89 | 16.50 | 497.16K |
| 2024-11-26 | 15.29 | 15.96 | ↑$0.67 (4.38%) | 15.05 | 16.32 | 490.47K |
| 2024-11-25 | 15.67 | 15.02 | ↓$0.65 (-4.15%) | 14.63 | 15.67 | 398.58K |
| 2024-11-22 | 14.44 | 15.15 | ↑$0.71 (4.92%) | 14.10 | 15.82 | 773.05K |
| 2024-11-21 | 14.00 | 13.83 | ↓$0.17 (-1.21%) | 13.37 | 14.13 | 294K |
| 2024-11-20 | 13.74 | 13.90 | ↑$0.16 (1.16%) | 13.09 | 14.25 | 541.34K |
| 2024-11-19 | 12.57 | 13.29 | ↑$0.72 (5.73%) | 11.65 | 13.54 | 592.05K |
| 2024-11-18 | 11.40 | 12.85 | ↑$1.45 (12.68%) | 11.20 | 13.45 | 0.95M |
| 2024-11-15 | 10.72 | 10.95 | ↑$0.23 (2.15%) | 10.52 | 11.19 | 162.22K |
| 2024-11-14 | 11.98 | 10.80 | ↓$1.18 (-9.85%) | 10.61 | 11.98 | 284.95K |
| 2024-11-13 | 12.05 | 11.92 | ↓$0.13 (-1.08%) | 11.25 | 12.20 | 249.63K |
| 2024-11-12 | 12.20 | 11.95 | ↓$0.25 (-2.05%) | 11.81 | 12.81 | 138.19K |
| 2024-11-11 | 11.75 | 12.30 | ↑$0.55 (4.68%) | 11.41 | 12.49 | 178.77K |
| 2024-11-08 | 11.10 | 11.59 | ↑$0.49 (4.41%) | 10.84 | 11.94 | 179.48K |
Create an account or log in to view more rows.
$KINS what calls are you guys jacked to the tits on?
$KINS just waiting to short this bad boy.
$KINS due for a spike!
$KINS said y’all dumb af
$KINS back to business
$KINS has just been halted from trading due to volatility.
$KINS Markets about as efficient as a retirement home
$KINS I mean ... head and shoulders .....
$KINS The United States stock market is going to crash.
$KINS the FOMO will be epic