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 |
| Aug 22, 2023 | $1.78 | $1.78 | $1.62 | $1.66 | 46 452 |
| Aug 21, 2023 | $1.45 | $1.75 | $1.38 | $1.68 | 150 377 |
| Aug 18, 2023 | $1.34 | $1.45 | $1.34 | $1.36 | 14 113 |
| Aug 17, 2023 | $1.35 | $1.35 | $1.29 | $1.29 | 30 718 |
| Aug 16, 2023 | $1.32 | $1.37 | $1.31 | $1.34 | 8 905 |
| Aug 15, 2023 | $1.42 | $1.42 | $1.32 | $1.33 | 21 964 |
| Aug 14, 2023 | $1.34 | $1.49 | $1.32 | $1.40 | 49 818 |
| Aug 11, 2023 | $1.22 | $1.34 | $1.14 | $1.34 | 40 981 |
| Aug 10, 2023 | $1.16 | $1.17 | $1.13 | $1.17 | 8 572 |
| Aug 09, 2023 | $1.09 | $1.19 | $1.07 | $1.12 | 29 507 |
| Aug 08, 2023 | $1.05 | $1.09 | $1.05 | $1.07 | 5 966 |
| Aug 07, 2023 | $1.12 | $1.15 | $1.07 | $1.07 | 4 408 |
| Aug 04, 2023 | $1.14 | $1.14 | $1.07 | $1.10 | 19 547 |
| Aug 03, 2023 | $1.13 | $1.16 | $1.12 | $1.12 | 7 378 |
| Aug 02, 2023 | $1.10 | $1.15 | $1.07 | $1.13 | 8 183 |
| Aug 01, 2023 | $1.12 | $1.14 | $1.08 | $1.14 | 6 002 |
| Jul 31, 2023 | $1.17 | $1.18 | $1.14 | $1.14 | 12 184 |
| Jul 28, 2023 | $1.16 | $1.19 | $1.12 | $1.12 | 20 253 |
| Jul 27, 2023 | $1.16 | $1.22 | $1.13 | $1.14 | 12 037 |
| Jul 26, 2023 | $1.18 | $1.20 | $1.14 | $1.18 | 11 505 |
| Jul 25, 2023 | $1.16 | $1.21 | $1.16 | $1.18 | 2 035 |
| Jul 24, 2023 | $1.17 | $1.23 | $1.17 | $1.18 | 28 329 |
| Jul 21, 2023 | $1.23 | $1.25 | $1.19 | $1.19 | 10 860 |
| Jul 20, 2023 | $1.25 | $1.25 | $1.20 | $1.22 | 6 307 |
| Jul 19, 2023 | $1.20 | $1.25 | $1.19 | $1.21 | 13 073 |
