MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KINS — Kingstone Companies, Inc.
NasdaqKingstone Companies, Inc.
$18.55
+0.05(+0.27%)
- O
- 18.52
- H
- 18.91
- L
- 18.41
- V
- 75.86K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$18.55
Period Return+5.16%
Period High$22.40
Period Low$13.08
Avg Daily Volume175.0K
Total Trading Days365
KINS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $18.52 | $18.91 | $18.41 | $18.55 | +$0.05 | +0.27% | 75,859 | $18.63 | $18.41 $18.91 |
| Oct 2, 2026 | $18.20 | $18.57 | $18.17 | $18.50 | +$0.36 | +1.98% | 68,125 | $18.41 | $18.17 $18.57 |
| Oct 1, 2026 | $17.57 | $18.17 | $17.40 | $18.14 | +$0.56 | +3.19% | 84,964 | $17.98 | $17.40 $18.17 |
| Sep 30, 2026 | $17.98 | $17.98 | $17.53 | $17.58 | $-0.29 | -1.62% | 86,190 | $17.63 | $17.53 $17.98 |
| Sep 29, 2026 | $17.94 | $18.04 | $17.66 | $17.87 | $-0.11 | -0.61% | 76,097 | $17.81 | $17.66 $18.04 |
| Sep 28, 2026 | $18.35 | $18.35 | $17.95 | $17.98 | $-0.27 | -1.48% | 86,498 | $18.08 | $17.95 $18.35 |
| Sep 25, 2026 | $18.25 | $18.46 | $18.13 | $18.25 | $-0.05 | -0.27% | 69,969 | $18.28 | $18.13 $18.46 |
| Sep 24, 2026 | $18.72 | $18.98 | $18.14 | $18.30 | $-0.27 | -1.45% | 88,903 | $18.38 | $18.14 $18.98 |
| Sep 23, 2026 | $19.04 | $19.18 | $18.51 | $18.57 | $-0.46 | -2.42% | 97,064 | $18.86 | $18.51 $19.18 |
| Sep 22, 2026 | $19.32 | $19.32 | $18.78 | $19.03 | $-0.15 | -0.78% | 104,346 | $19.01 | $18.78 $19.32 |
| Sep 21, 2026 | $19.18 | $19.42 | $19.14 | $19.18 | +$0.07 | +0.37% | 69,747 | $19.26 | $19.14 $19.42 |
| Sep 18, 2026 | $19.60 | $19.60 | $18.96 | $19.11 | $-0.83 | -4.16% | 144,585 | $19.21 | $18.96 $19.60 |
| Sep 17, 2026 | $19.50 | $20.11 | $19.23 | $19.94 | +$0.54 | +2.78% | 426,444 | $19.87 | $19.23 $20.11 |
| Sep 16, 2026 | $19.62 | $19.72 | $19.26 | $19.40 | $-0.20 | -1.02% | 57,930 | $19.46 | $19.26 $19.72 |
| Sep 15, 2026 | $19.73 | $19.73 | $19.42 | $19.60 | $-0.13 | -0.66% | 56,013 | $19.55 | $19.42 $19.73 |
| Sep 14, 2026 | $19.31 | $19.90 | $19.31 | $19.73 | +$0.51 | +2.65% | 61,706 | $19.67 | $19.31 $19.90 |
| Sep 11, 2026 | $19.30 | $19.48 | $19.02 | $19.22 | $-0.03 | -0.16% | 101,973 | $19.22 | $19.02 $19.48 |
| Sep 10, 2026 | $19.35 | $19.67 | $19.08 | $19.25 | $-0.09 | -0.47% | 47,484 | $19.23 | $19.08 $19.67 |
| Sep 9, 2026 | $19.50 | $19.58 | $19.18 | $19.34 | $-0.29 | -1.48% | 97,770 | $19.35 | $19.18 $19.58 |
| Sep 8, 2026 | $19.91 | $19.95 | $19.61 | $19.63 | $-0.33 | -1.65% | 50,963 | $19.77 | $19.61 $19.95 |
| Sep 4, 2026 | $20.13 | $20.22 | $19.87 | $19.96 | $-0.26 | -1.29% | 46,218 | $20.00 | $19.87 $20.22 |
| Sep 3, 2026 | $19.95 | $20.26 | $19.95 | $20.22 | +$0.37 | +1.86% | 84,426 | $20.14 | $19.95 $20.26 |
| Sep 2, 2026 | $19.62 | $20.02 | $19.50 | $19.85 | +$0.25 | +1.28% | 108,816 | $19.84 | $19.50 $20.02 |
| Sep 1, 2026 | $19.65 | $19.76 | $19.48 | $19.60 | $-0.05 | -0.25% | 52,836 | $19.59 | $19.48 $19.76 |
| Aug 31, 2026 | $20.06 | $20.39 | $19.54 | $19.65 | $-0.35 | -1.75% | 127,132 | $19.85 | $19.54 $20.39 |
| Aug 28, 2026 | $20.22 | $20.34 | $19.95 | $20.00 | $-0.09 | -0.45% | 64,361 | $20.11 | $19.95 $20.34 |
| Aug 27, 2026 | $20.13 | $20.18 | $19.82 | $20.09 | $-0.07 | -0.35% | 71,540 | $20.04 | $19.82 $20.18 |
| Aug 26, 2026 | $19.89 | $20.47 | $19.85 | $20.16 | +$0.25 | +1.26% | 92,678 | $20.20 | $19.85 $20.47 |
| Aug 25, 2026 | $20.08 | $20.18 | $19.66 | $19.91 | $-0.18 | -0.90% | 61,376 | $19.86 | $19.66 $20.18 |
| Aug 24, 2026 | $19.91 | $20.23 | $19.77 | $20.09 | +$0.26 | +1.31% | 108,605 | $20.04 | $19.77 $20.23 |