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 |
| Dec 07, 2023 | $2.73 | $2.80 | $2.65 | $2.69 | 8 527 |
| Dec 06, 2023 | $2.61 | $2.79 | $2.61 | $2.73 | 20 761 |
| Dec 05, 2023 | $2.71 | $2.78 | $2.62 | $2.68 | 17 123 |
| Dec 04, 2023 | $2.45 | $2.80 | $2.44 | $2.75 | 28 753 |
| Dec 01, 2023 | $2.59 | $2.59 | $2.44 | $2.45 | 25 780 |
| Nov 30, 2023 | $2.78 | $2.82 | $2.56 | $2.56 | 11 150 |
| Nov 29, 2023 | $2.88 | $2.91 | $2.65 | $2.68 | 27 592 |
| Nov 28, 2023 | $2.82 | $2.93 | $2.75 | $2.93 | 14 292 |
| Nov 27, 2023 | $2.97 | $3.06 | $2.75 | $2.75 | 34 666 |
| Nov 24, 2023 | $2.89 | $3.20 | $2.89 | $3.05 | 17 831 |
| Nov 22, 2023 | $2.95 | $3.14 | $2.84 | $3.00 | 26 074 |
| Nov 21, 2023 | $2.54 | $2.90 | $2.54 | $2.84 | 28 733 |
| Nov 20, 2023 | $3.07 | $3.12 | $2.51 | $2.62 | 74 623 |
| Nov 17, 2023 | $2.79 | $3.37 | $2.73 | $3.11 | 76 908 |
| Nov 16, 2023 | $2.26 | $2.59 | $2.26 | $2.59 | 9 227 |
| Nov 15, 2023 | $2.38 | $2.46 | $2.24 | $2.39 | 13 828 |
| Nov 14, 2023 | $2.10 | $2.31 | $2.10 | $2.31 | 8 309 |
| Nov 13, 2023 | $2.03 | $2.13 | $1.96 | $2.13 | 5 241 |
| Nov 10, 2023 | $2.05 | $2.21 | $1.67 | $2.09 | 26 617 |
| Nov 09, 2023 | $2.54 | $2.54 | $2.10 | $2.11 | 54 460 |
| Nov 08, 2023 | $2.13 | $2.46 | $2.09 | $2.39 | 44 599 |
| Nov 07, 2023 | $1.93 | $2.14 | $1.93 | $2.11 | 9 770 |
| Nov 06, 2023 | $2.08 | $2.08 | $1.99 | $2.03 | 15 366 |
| Nov 03, 2023 | $2.00 | $2.08 | $1.99 | $2.05 | 32 536 |
| Nov 02, 2023 | $2.02 | $2.06 | $2.00 | $2.05 | 9 929 |
