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 |
| Jul 18, 2023 | $1.22 | $1.26 | $1.20 | $1.21 | 4 121 |
| Jul 17, 2023 | $1.15 | $1.24 | $1.15 | $1.16 | 18 168 |
| Jul 14, 2023 | $1.23 | $1.24 | $1.16 | $1.24 | 4 734 |
| Jul 13, 2023 | $1.21 | $1.27 | $1.20 | $1.22 | 8 283 |
| Jul 12, 2023 | $1.24 | $1.30 | $1.21 | $1.23 | 5 088 |
| Jul 11, 2023 | $1.24 | $1.28 | $1.19 | $1.26 | 15 190 |
| Jul 10, 2023 | $1.39 | $1.39 | $1.26 | $1.26 | 9 110 |
| Jul 07, 2023 | $1.32 | $1.35 | $1.30 | $1.30 | 5 048 |
| Jul 06, 2023 | $1.30 | $1.35 | $1.23 | $1.35 | 8 563 |
| Jul 05, 2023 | $1.35 | $1.35 | $1.29 | $1.29 | 4 101 |
| Jul 03, 2023 | $1.31 | $1.34 | $1.27 | $1.31 | 8 677 |
| Jun 30, 2023 | $1.22 | $1.28 | $1.17 | $1.17 | 12 815 |
| Jun 29, 2023 | $1.22 | $1.22 | $1.19 | $1.19 | 1 548 |
| Jun 28, 2023 | $1.24 | $1.27 | $1.13 | $1.16 | 16 261 |
| Jun 27, 2023 | $1.24 | $1.27 | $1.24 | $1.24 | 2 671 |
| Jun 26, 2023 | $1.13 | $1.23 | $1.13 | $1.23 | 7 122 |
| Jun 23, 2023 | $1.34 | $1.37 | $1.17 | $1.18 | 27 875 |
| Jun 22, 2023 | $1.28 | $1.38 | $1.28 | $1.35 | 12 437 |
| Jun 21, 2023 | $1.33 | $1.37 | $1.33 | $1.35 | 5 851 |
| Jun 20, 2023 | $1.35 | $1.38 | $1.29 | $1.31 | 4 775 |
| Jun 16, 2023 | $1.25 | $1.38 | $1.25 | $1.31 | 37 822 |
| Jun 15, 2023 | $1.30 | $1.33 | $1.23 | $1.30 | 7 022 |
| Jun 14, 2023 | $1.33 | $1.29 | $1.22 | $1.25 | 2 243 |
| Jun 13, 2023 | $1.26 | $1.31 | $1.22 | $1.25 | 7 885 |
| Jun 12, 2023 | $1.27 | $1.29 | $1.24 | $1.28 | 5 612 |
