NASDAQ:KINS
Kingstone Companies Stock Price (Quote)
$4.29
-0.0100 (-0.233%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.93 | $4.82 | Thursday, 2nd May 2024 KINS stock ended at $4.29. This is 0.233% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 11.24% from a day low at $4.18 to a day high of $4.65. |
| 90 days | $2.97 | $4.82 | |
| 52 weeks | $1.05 | $4.82 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2024 | $3.05 | $3.29 | $3.05 | $3.24 | 19 667 |
| Feb 20, 2024 | $3.38 | $3.39 | $3.15 | $3.15 | 75 878 |
| Feb 16, 2024 | $3.38 | $3.52 | $3.30 | $3.39 | 12 561 |
| Feb 15, 2024 | $3.25 | $3.60 | $3.22 | $3.29 | 15 207 |
| Feb 14, 2024 | $3.29 | $3.33 | $3.23 | $3.32 | 5 908 |
| Feb 13, 2024 | $3.16 | $3.28 | $3.15 | $3.28 | 20 636 |
| Feb 12, 2024 | $3.27 | $3.30 | $3.20 | $3.25 | 18 433 |
| Feb 09, 2024 | $3.42 | $3.53 | $3.25 | $3.25 | 64 379 |
| Feb 08, 2024 | $3.27 | $3.50 | $3.27 | $3.37 | 18 297 |
| Feb 07, 2024 | $3.26 | $3.56 | $3.26 | $3.27 | 38 185 |
| Feb 06, 2024 | $3.17 | $3.29 | $3.15 | $3.24 | 49 389 |
| Feb 05, 2024 | $3.17 | $3.17 | $3.06 | $3.17 | 16 175 |
| Feb 02, 2024 | $3.16 | $3.20 | $3.09 | $3.18 | 14 482 |
| Feb 01, 2024 | $3.23 | $3.25 | $3.17 | $3.24 | 19 731 |
| Jan 31, 2024 | $3.35 | $3.35 | $3.07 | $3.21 | 20 232 |
| Jan 30, 2024 | $3.24 | $3.30 | $3.21 | $3.21 | 4 870 |
| Jan 29, 2024 | $3.20 | $3.20 | $3.10 | $3.20 | 5 768 |
| Jan 26, 2024 | $3.10 | $3.11 | $3.06 | $3.10 | 3 677 |
| Jan 25, 2024 | $3.02 | $3.11 | $2.99 | $3.06 | 9 507 |
| Jan 24, 2024 | $2.74 | $3.04 | $2.72 | $2.90 | 17 730 |
| Jan 23, 2024 | $2.66 | $2.75 | $2.66 | $2.69 | 22 509 |
| Jan 22, 2024 | $2.50 | $2.70 | $2.50 | $2.57 | 7 471 |
| Jan 19, 2024 | $2.47 | $2.52 | $2.40 | $2.47 | 5 393 |
| Jan 18, 2024 | $2.52 | $2.52 | $2.42 | $2.51 | 5 585 |
| Jan 17, 2024 | $2.51 | $2.51 | $2.40 | $2.40 | 3 048 |
