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 |
| Sep 27, 2023 | $1.80 | $1.80 | $1.59 | $1.60 | 12 528 |
| Sep 26, 2023 | $1.79 | $1.93 | $1.78 | $1.82 | 7 115 |
| Sep 25, 2023 | $1.76 | $1.87 | $1.75 | $1.87 | 9 579 |
| Sep 22, 2023 | $1.73 | $1.77 | $1.70 | $1.74 | 9 210 |
| Sep 21, 2023 | $1.68 | $1.72 | $1.66 | $1.72 | 2 288 |
| Sep 20, 2023 | $1.95 | $1.95 | $1.70 | $1.72 | 11 870 |
| Sep 19, 2023 | $1.83 | $1.83 | $1.71 | $1.76 | 7 473 |
| Sep 18, 2023 | $1.73 | $1.73 | $1.70 | $1.71 | 21 984 |
| Sep 15, 2023 | $1.73 | $1.81 | $1.68 | $1.75 | 27 322 |
| Sep 14, 2023 | $1.79 | $1.79 | $1.67 | $1.74 | 42 753 |
| Sep 13, 2023 | $1.85 | $1.86 | $1.72 | $1.72 | 20 014 |
| Sep 12, 2023 | $1.84 | $1.89 | $1.83 | $1.85 | 17 721 |
| Sep 11, 2023 | $1.63 | $1.87 | $1.66 | $1.81 | 41 915 |
| Sep 08, 2023 | $1.63 | $1.72 | $1.58 | $1.62 | 21 129 |
| Sep 07, 2023 | $1.59 | $1.74 | $1.58 | $1.59 | 25 190 |
| Sep 06, 2023 | $1.63 | $1.77 | $1.58 | $1.58 | 45 621 |
| Sep 05, 2023 | $1.88 | $1.92 | $1.58 | $1.69 | 96 566 |
| Sep 01, 2023 | $2.00 | $2.04 | $1.89 | $1.94 | 20 744 |
| Aug 31, 2023 | $2.09 | $2.17 | $2.02 | $2.04 | 30 192 |
| Aug 30, 2023 | $1.95 | $2.02 | $1.95 | $2.02 | 28 747 |
| Aug 29, 2023 | $1.94 | $2.12 | $1.91 | $1.94 | 52 429 |
| Aug 28, 2023 | $1.93 | $2.00 | $1.93 | $1.98 | 29 570 |
| Aug 25, 2023 | $1.85 | $2.13 | $1.85 | $1.95 | 73 047 |
| Aug 24, 2023 | $1.78 | $2.00 | $1.75 | $1.86 | 129 910 |
| Aug 23, 2023 | $1.64 | $1.77 | $1.58 | $1.72 | 72 889 |
