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 |
| Jan 16, 2024 | $2.50 | $2.50 | $2.40 | $2.40 | 4 840 |
| Jan 12, 2024 | $2.34 | $2.45 | $2.34 | $2.44 | 3 605 |
| Jan 11, 2024 | $2.21 | $2.40 | $2.21 | $2.26 | 6 961 |
| Jan 10, 2024 | $2.41 | $2.41 | $2.26 | $2.26 | 4 583 |
| Jan 09, 2024 | $2.53 | $2.53 | $2.40 | $2.45 | 13 782 |
| Jan 08, 2024 | $2.36 | $2.44 | $2.31 | $2.42 | 7 337 |
| Jan 05, 2024 | $2.51 | $2.53 | $2.24 | $2.36 | 37 460 |
| Jan 04, 2024 | $2.21 | $2.39 | $2.18 | $2.25 | 38 648 |
| Jan 03, 2024 | $2.05 | $2.11 | $2.05 | $2.11 | 14 640 |
| Jan 02, 2024 | $1.97 | $2.05 | $1.97 | $2.01 | 20 934 |
| Dec 29, 2023 | $2.20 | $2.25 | $1.95 | $2.13 | 80 574 |
| Dec 28, 2023 | $2.29 | $2.30 | $2.17 | $2.26 | 44 070 |
| Dec 27, 2023 | $2.41 | $2.41 | $2.18 | $2.20 | 59 769 |
| Dec 26, 2023 | $2.43 | $2.61 | $2.26 | $2.34 | 30 023 |
| Dec 22, 2023 | $2.25 | $2.50 | $2.24 | $2.35 | 18 799 |
| Dec 21, 2023 | $2.25 | $2.25 | $2.14 | $2.24 | 35 111 |
| Dec 20, 2023 | $2.43 | $2.48 | $2.18 | $2.25 | 50 578 |
| Dec 19, 2023 | $2.25 | $2.40 | $2.18 | $2.40 | 25 997 |
| Dec 18, 2023 | $2.29 | $2.48 | $2.20 | $2.33 | 13 423 |
| Dec 15, 2023 | $2.35 | $2.52 | $2.23 | $2.35 | 24 933 |
| Dec 14, 2023 | $2.51 | $2.53 | $2.37 | $2.40 | 19 617 |
| Dec 13, 2023 | $2.45 | $2.69 | $2.01 | $2.55 | 37 243 |
| Dec 12, 2023 | $2.75 | $2.76 | $2.40 | $2.46 | 29 440 |
| Dec 11, 2023 | $2.58 | $3.01 | $2.58 | $2.75 | 33 248 |
| Dec 08, 2023 | $2.70 | $2.70 | $2.63 | $2.68 | 21 682 |
