Kingstone Companies, Inc.
KINSNASDAQFinancial Services● Active
$15.90
+$0.36(+2.32%)
Market Cap$230308320
P/E Ratio—
52W High$19.42
52W Low$13.08
Kingstone Companies, Inc.（KINS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kins · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.40
May 12, 2025
-30.6% from here
5-Year Low5Y
$0.6924
Nov 16, 2022
+2.1K% from low
IPO Priceadj.
$4.84
Oct 26, 1999
+221.1% since IPO
1 Year Ago
$15.04
Jun 9, 2025
+3.3% in 1Y
5 Years Ago
$8.22
Jun 9, 2021
+89.1% in 5Y
10 Years Ago
$8.99
Jun 9, 2016
+72.9% in 10Y
Historical Price Data · KINS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.39 | $15.81 | $15.33 | $15.54 | $15.54 | 57K | +0.97% |
| Jun 5, 2026 | $15.13 | $15.65 | $15.13 | $15.43 | $15.43 | 67K | +1.98% |
| Jun 4, 2026 | $15.20 | $15.74 | $15.03 | $15.13 | $15.13 | 106K | -0.46% |
| Jun 3, 2026 | $15.04 | $15.27 | $14.82 | $15.17 | $15.17 | 152K | +0.86% |
| Jun 2, 2026 | $14.91 | $15.29 | $14.91 | $15.04 | $15.04 | 76K | +0.87% |
| Jun 1, 2026 | $15.16 | $15.47 | $14.91 | $15.02 | $15.02 | 116K | -0.92% |
| May 29, 2026 | $15.35 | $15.47 | $14.84 | $14.87 | $14.87 | 103K | -3.13% |
| May 28, 2026 | $15.80 | $15.91 | $15.33 | $15.35 | $15.35 | 101K | -2.85% |
| May 27, 2026 | $16.09 | $16.40 | $15.70 | $15.89 | $15.89 | 90K | -1.24% |
| May 26, 2026 | $16.17 | $16.59 | $15.93 | $16.12 | $16.12 | 114K | -0.31% |
| May 22, 2026 | $16.07 | $16.20 | $15.80 | $15.92 | $15.92 | 100K | -0.93% |
| May 21, 2026 | $15.76 | $16.25 | $15.65 | $15.99 | $15.99 | 142K | +1.46% |
| May 20, 2026 | $15.34 | $16.24 | $15.34 | $15.59 | $15.59 | 124K | +1.63% |
| May 19, 2026 | $15.59 | $16.15 | $15.18 | $15.20 | $15.20 | 180K | -2.50% |
| May 18, 2026 | $14.72 | $15.40 | $14.72 | $15.16 | $15.16 | 104K | +2.99% |
| May 15, 2026 | $14.77 | $15.20 | $14.61 | $14.76 | $14.76 | 181K | -0.07% |
| May 14, 2026 | $14.95 | $15.21 | $14.72 | $14.86 | $14.86 | 146K | -0.60% |
| May 13, 2026 | $14.63 | $15.02 | $14.14 | $14.16 | $14.16 | 117K | -3.21% |
| May 12, 2026 | $14.03 | $14.95 | $13.83 | $14.68 | $14.68 | 194K | +4.63% |
| May 11, 2026 | $15.34 | $15.34 | $13.94 | $14.08 | $14.08 | 407K | -8.21% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KINS
Jan 1 → Dec 31 · 6 years2026-7.2%$16.75 → $15.54
-7.2%
2025+8.6%$15.50 → $16.83
+8.6%
2024+671.1%$1.97 → $15.19
+671.1%
2023+61.4%$1.32 → $2.13
+61.4%
2022-73.1%$5.01 → $1.35
-73.1%
2021-38.3%$8.10 → $5.00
-38.3%
Best Year2024 · +671.1%
Worst Year2022 · -73.1%
Positive Years3 / 6
Avg Annual Return+103.7%
6Y Total Return+91.9%
6Y CAGR~+11.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in KINS?
If you invested $1,000 in KINS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,729
Total Return+72.9%
CAGR~+5.6% / yr
Profit+$729
Based on Jun 9, 2016 · $8.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kingstone Companies, Inc.（KINS）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KINS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KINS 历史股价FMP 日线复权 OHLCV