Kingstone Companies Inc (KINS) Historical Stock Data
13.90 ↑0.61 (4.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KINS is up 1.09% a day on average. There have been 16 days where Kingstone Companies Inc closed green and 14 days where KINS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 11.27 | 11.02 | ↓$0.25 (-2.22%) | 10.45 | 11.27 | 206.57K |
| 2024-11-06 | 11.11 | 11.36 | ↑$0.25 (2.25%) | 11.00 | 11.46 | 128.51K |
| 2024-11-05 | 11.13 | 10.88 | ↓$0.25 (-2.25%) | 10.68 | 11.35 | 118.65K |
| 2024-11-04 | 10.45 | 11.07 | ↑$0.62 (5.93%) | 10.29 | 11.36 | 234.80K |
| 2024-11-01 | 10.62 | 10.43 | ↓$0.19 (-1.79%) | 10.26 | 10.62 | 104.10K |
| 2024-10-31 | 10.48 | 10.62 | ↑$0.14 (1.34%) | 9.94 | 10.97 | 256.02K |
| 2024-10-30 | 10.21 | 10.33 | ↑$0.12 (1.18%) | 9.93 | 10.73 | 354.81K |
| 2024-10-29 | 10.12 | 9.99 | ↓$0.13 (-1.28%) | 9.93 | 10.66 | 490.65K |
| 2024-10-28 | 9.89 | 9.73 | ↓$0.16 (-1.62%) | 9.61 | 9.94 | 107.80K |
| 2024-10-25 | 9.95 | 9.78 | ↓$0.17 (-1.71%) | 9.75 | 9.95 | 60.34K |
| 2024-10-24 | 9.96 | 9.90 | ↓$0.06 (-0.60%) | 9.70 | 10.11 | 96.55K |
| 2024-10-23 | 9.86 | 9.90 | ↑$0.04 (0.41%) | 9.75 | 9.99 | 38.18K |
| 2024-10-22 | 9.93 | 9.89 | ↓$0.04 (-0.40%) | 9.70 | 10.10 | 88.34K |
| 2024-10-21 | 9.79 | 9.88 | ↑$0.09 (0.92%) | 9.50 | 10.01 | 84.18K |
| 2024-10-18 | 9.89 | 9.79 | ↓$0.10 (-1.01%) | 9.54 | 9.97 | 116.43K |
| 2024-10-17 | 10.09 | 10.00 | ↓$0.09 (-0.89%) | 9.81 | 10.90 | 194.87K |
| 2024-10-16 | 9.96 | 9.99 | ↑$0.03 (0.30%) | 9.62 | 10.02 | 122.98K |
| 2024-10-15 | 9.54 | 9.82 | ↑$0.28 (2.94%) | 9.53 | 9.98 | 99.52K |
| 2024-10-14 | 9.85 | 9.66 | ↓$0.19 (-1.93%) | 9.41 | 10.18 | 163.70K |
| 2024-10-11 | 9.15 | 9.84 | ↑$0.69 (7.54%) | 9.12 | 10.21 | 161.85K |
| 2024-10-10 | 8.75 | 9.44 | ↑$0.69 (7.89%) | 8.75 | 9.50 | 80.09K |
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