NASDAQ:KINS
Kingstone Companies Stock Price (Quote)
$4.02
+0.0300 (+0.752%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.72 | $4.75 | Friday, 19th Apr 2024 KINS stock ended at $4.02. This is 0.752% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.47% from a day low at $3.93 to a day high of $4.07. |
| 90 days | $2.50 | $4.75 | |
| 52 weeks | $1.05 | $4.75 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $3.93 | $4.07 | $3.93 | $4.02 | 33 898 |
| 2024-04-18 | $4.15 | $4.31 | $3.96 | $3.99 | 26 926 |
| 2024-04-17 | $4.20 | $4.47 | $4.06 | $4.19 | 10 360 |
| 2024-04-16 | $4.25 | $4.25 | $4.18 | $4.24 | 1 410 |
| 2024-04-15 | $4.34 | $4.38 | $4.08 | $4.11 | 13 056 |
| 2024-04-12 | $4.19 | $4.27 | $4.15 | $4.20 | 3 701 |
| 2024-04-11 | $4.45 | $4.45 | $4.14 | $4.25 | 9 354 |
| 2024-04-10 | $4.36 | $4.45 | $4.09 | $4.44 | 62 569 |
| 2024-04-09 | $4.41 | $4.51 | $4.35 | $4.41 | 15 450 |
| 2024-04-08 | $4.16 | $4.58 | $4.16 | $4.43 | 12 532 |
| 2024-04-05 | $4.53 | $4.53 | $4.18 | $4.33 | 18 986 |
| 2024-04-04 | $4.49 | $4.72 | $4.29 | $4.48 | 12 456 |
| 2024-04-03 | $4.71 | $4.73 | $4.60 | $4.60 | 18 135 |
| 2024-04-02 | $4.71 | $4.75 | $4.60 | $4.65 | 15 398 |
| 2024-04-01 | $4.40 | $4.66 | $4.22 | $4.60 | 20 660 |
| 2024-03-28 | $4.14 | $4.50 | $4.06 | $4.45 | 107 193 |
| 2024-03-27 | $3.79 | $3.89 | $3.79 | $3.89 | 9 246 |
| 2024-03-26 | $3.87 | $3.87 | $3.84 | $3.84 | 14 822 |
| 2024-03-25 | $3.91 | $3.93 | $3.80 | $3.84 | 22 448 |
| 2024-03-22 | $3.89 | $3.94 | $3.72 | $3.90 | 33 268 |
| 2024-03-21 | $4.05 | $4.08 | $3.87 | $3.87 | 16 206 |
| 2024-03-20 | $3.97 | $4.04 | $3.85 | $3.85 | 10 273 |
| 2024-03-19 | $4.09 | $4.10 | $3.91 | $3.91 | 58 536 |
| 2024-03-18 | $4.03 | $4.10 | $3.88 | $3.97 | 7 375 |
| 2024-03-15 | $3.91 | $4.27 | $3.91 | $3.95 | 45 510 |
