NasdaqCM - BOATS Real Time Price
USD
Kingstone Companies, Inc. (KINS)
20.46
+1.50
(+7.91%)
At close: November 6 at 4:00:01 PM EST
20.97
+0.51
(+2.49%)
Overnight: 9:53:38 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade KINS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
19.91
21.00
19.47
20.46
20.46
258,300
Nov 5, 2026
20.14
20.28
18.79
18.96
18.96
115,900
Nov 4, 2026
20.28
20.54
19.99
20.08
20.08
94,800
Nov 3, 2026
20.50
20.50
19.89
19.94
19.94
65,400
Nov 2, 2026
20.34
20.49
20.15
20.41
20.41
75,600
Oct 30, 2026
20.12
20.39
20.07
20.17
20.17
72,300
Oct 29, 2026
20.03
20.28
19.80
20.04
20.04
88,800
Oct 28, 2026
19.60
19.70
19.31
19.70
19.70
57,600
Oct 27, 2026
20.07
20.07
19.45
19.52
19.52
62,600
Oct 26, 2026
20.08
20.23
19.80
19.97
19.97
107,400
Oct 23, 2026
20.23
20.23
19.78
20.04
20.04
58,500
Oct 22, 2026
19.70
20.19
19.62
20.19
20.19
110,000
Oct 21, 2026
19.44
19.64
19.27
19.56
19.56
70,000
Oct 20, 2026
19.45
19.61
19.18
19.31
19.31
56,100
Oct 19, 2026
18.88
19.75
18.88
19.41
19.41
123,600
Oct 16, 2026
18.56
18.93
18.56
18.69
18.69
44,900
Oct 15, 2026
18.64
18.97
18.53
18.58
18.58
49,200
Oct 14, 2026
18.45
18.52
18.22
18.44
18.44
58,700
Oct 13, 2026
18.88
18.92
18.37
18.56
18.56
49,000
Oct 12, 2026
18.73
18.92
18.58
18.76
18.76
71,500
Oct 9, 2026
19.16
19.21
18.41
18.49
18.49
76,000
Oct 8, 2026
18.57
19.07
18.57
19.04
19.04
44,400
Oct 7, 2026
18.35
18.72
18.33
18.58
18.58
41,400
Oct 6, 2026
18.62
18.78
18.46
18.49
18.49
35,400
Oct 5, 2026
18.52
18.91
18.41
18.55
18.55
75,900
Oct 2, 2026
18.20
18.57
18.17
18.50
18.50
68,000
Oct 1, 2026
17.57
18.17
17.40
18.14
18.14
85,000
Sep 30, 2026
17.98
17.98
17.52
17.58
17.58
86,200
Sep 29, 2026
17.94
18.03
17.66
17.87
17.87
76,100
Sep 28, 2026
18.35
18.35
17.95
17.98
17.98
86,500
Sep 25, 2026
18.25
18.46
18.13
18.25
18.25
70,000
Sep 24, 2026
18.72
18.98
18.14
18.30
18.30
88,900
Sep 23, 2026
19.04
19.18
18.51
18.57
18.57
97,100
Sep 22, 2026
19.32
19.32
18.78
19.03
19.03
104,300
Sep 21, 2026
19.18
19.42
19.14
19.18
19.18
69,700
Sep 18, 2026
19.60
19.60
18.96
19.11
19.11
144,600
Sep 17, 2026
19.50
20.11
19.23
19.94
19.94
426,400
Sep 16, 2026
19.62
19.72
19.26
19.40
19.40
57,900
Sep 15, 2026
19.73
19.73
19.42
19.60
19.60
56,000
Sep 14, 2026
19.31
19.90
19.31
19.73
19.73
61,900
Sep 11, 2026
19.30
19.48
19.02
19.22
19.22
102,000
Sep 10, 2026
19.35
19.67
19.08
19.25
19.25
47,500
Sep 9, 2026
19.50
19.58
19.18
19.34
19.34
97,800
Sep 8, 2026
19.91
19.95
19.61
19.63
19.63
50,900
Sep 4, 2026
20.13
20.22
19.86
19.96
19.96
46,200
Sep 3, 2026
19.95
20.26
19.95
20.22
20.22
84,400
Sep 2, 2026
19.62
20.02
19.50
19.85
19.85
108,800
Sep 1, 2026
19.65
19.75
19.48
19.60
19.60
52,800
Aug 31, 2026
20.06
20.39
19.53
19.65
19.65
127,100
Aug 28, 2026
20.22
20.33
19.95
20.00
20.00
64,300
Aug 27, 2026
20.13
20.18
19.82
20.09
20.09
71,500
Aug 26, 2026
19.89
20.47
19.84
20.16
20.16
92,700
Aug 25, 2026
20.08
20.18
19.66
19.91
19.91
61,300
Aug 24, 2026
19.91
20.23
19.77
20.09
20.09
108,600
Aug 21, 2026
19.84
19.91
19.56
19.83
19.83
79,500
Aug 20, 2026
19.61
19.84
19.35
19.62
19.62
52,700
Aug 19, 2026
19.82
20.15
19.67
19.81
19.81
78,500
Aug 18, 2026
19.94
20.08
19.39
19.78
19.78
95,600
Aug 17, 2026
19.53
20.32
19.53
19.90
19.90
133,100
Aug 14, 2026
19.51
19.80
19.24
19.69
19.69
75,300
Aug 13, 2026
19.83
19.99
19.16
19.47
19.47
74,500
Aug 12, 2026
19.09
20.18
19.09
19.62
19.62
191,800
Aug 11, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
19.06
19.48
19.00
19.07
19.07
89,500
Aug 10, 2026
18.97
19.68
18.50
19.18
19.12
235,700
Aug 7, 2026
20.54
20.59
19.00
19.03
18.97
181,000
Aug 6, 2026
20.58
20.90
20.51
20.80
20.73
157,900
Aug 5, 2026
20.49
20.62
20.25
20.38
20.32
62,000
Aug 4, 2026
20.17
20.47
19.97
20.31
20.25
68,300
Aug 3, 2026
20.13
20.65
20.06
20.16
20.10
75,700
Jul 31, 2026
20.20
20.38
19.76
19.97
19.91
63,800
Jul 30, 2026
20.22
20.67
19.99
20.23
20.17
116,100
Jul 29, 2026
20.15
20.56
19.94
20.39
20.33
100,600
Jul 28, 2026
19.75
20.39
19.66
20.19
20.13
70,800
Jul 27, 2026
20.03
20.35
19.47
19.67
19.61
48,700
Jul 24, 2026
18.95
19.97
18.95
19.91
19.85
109,300
Jul 23, 2026
19.33
19.62
18.85
18.88
18.82
105,400
Jul 22, 2026
20.00
20.00
19.14
19.23
19.17
164,300
Jul 21, 2026
20.14
20.47
19.70
19.91
19.85
132,700
Jul 20, 2026
20.17
20.56
19.81
20.18
20.12
151,200
Jul 17, 2026
19.62
20.36
19.62
20.09
20.03
105,300
Jul 16, 2026
19.47
20.11
19.40
19.75
19.69
107,800
Jul 15, 2026
19.77
19.90
19.26
19.51
19.45
131,000
Jul 14, 2026
20.64
20.76
19.76
19.92
19.86
115,900
Jul 13, 2026
20.23
20.77
20.23
20.64
20.58
111,600
Jul 10, 2026
20.41
20.41
19.80
20.21
20.15
76,200
Jul 9, 2026
20.06
20.28
19.95
20.27
20.21
67,500
Jul 8, 2026
20.13
20.19
19.76
19.93
19.87
150,700
Jul 7, 2026
20.36
20.79
20.14
20.27
20.21
121,200
Jul 6, 2026
19.68
20.19
19.68
20.13
20.07
139,900
Jul 2, 2026
19.78
20.24
19.53
20.12
20.06
188,700
Jul 1, 2026
18.89
19.79
18.88
19.69
19.63
226,800
Jun 30, 2026
19.08
19.29
18.72
19.03
18.97
173,700
Jun 29, 2026
18.25
19.49
18.23
19.26
19.20
313,600
Jun 26, 2026
17.18
18.25
17.06
18.19
18.13
654,900
Jun 25, 2026
17.47
17.74
17.01
17.05
17.00
86,400
Jun 24, 2026
17.33
17.88
17.16
17.51
17.46
168,300
Jun 23, 2026
16.88
17.24
16.84
17.20
17.15
102,200
Jun 22, 2026
16.35
16.95
16.33
16.76
16.71
99,800
Jun 18, 2026
16.10
16.36
15.94
16.25
16.20
128,600
Jun 17, 2026
16.04
16.29
15.89
15.89
15.84
91,800
Jun 16, 2026
16.31
16.50
16.02
16.04
15.99
59,300
Jun 15, 2026
16.35
16.51
16.11
16.19
16.14
80,100
Jun 12, 2026
15.85
16.28
15.75
16.23
16.18
90,200
Jun 11, 2026
15.92
16.09
15.83
15.88
15.83
55,800
Jun 10, 2026
15.78
16.20
15.73
15.84
15.79
66,900
Jun 9, 2026
15.54
15.99
15.54
15.76
15.71
66,700
Jun 8, 2026
15.39
15.81
15.33
15.54
15.49
57,100
Jun 5, 2026
15.13
15.65
15.13
15.43
15.38
66,500
Jun 4, 2026
15.20
15.74
15.03
15.13
15.08
106,400
Jun 3, 2026
15.04
15.27
14.82
15.17
15.12
151,800
Jun 2, 2026
14.91
15.29
14.91
15.04
14.99
75,800
Jun 1, 2026
15.16
15.47
14.91
15.02
14.97
115,800
May 29, 2026
15.35
15.47
14.84
14.87
14.82
103,200
May 28, 2026
15.80
15.91
15.32
15.35
15.30
100,700
May 27, 2026
16.09
16.40
15.70
15.89
15.84
89,500
May 26, 2026
16.17
16.59
15.93
16.12
16.07
113,800
May 22, 2026
16.07
16.20
15.80
15.92
15.87
99,900
May 21, 2026
15.76
16.25
15.65
15.99
15.94
142,000
May 20, 2026
15.34
16.24
15.34
15.59
15.54
123,500
May 19, 2026
15.59
16.15
15.18
15.20
15.15
180,300
May 18, 2026
14.72
15.40
14.72
15.16
15.11
103,500
May 15, 2026
14.77
15.20
14.61
14.76
14.71
181,100
May 14, 2026
14.95
15.21
14.72
14.86
14.81
146,400
May 13, 2026
14.63
15.02
14.14
14.16
14.12
116,500
May 12, 2026
14.03
14.95
13.83
14.68
14.63
194,200
May 11, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
15.34
15.34
13.94
14.08
14.04
407,200
May 8, 2026
15.91
16.13
15.25
15.51
15.41
203,600
May 7, 2026
16.33
16.51
16.01
16.15
16.05
102,100
May 6, 2026
16.00
16.59
15.99
16.45
16.35
139,600
May 5, 2026
15.62
16.07
15.56
15.73
15.63
140,600
May 4, 2026
16.06
16.25
15.32
15.55
15.45
158,800
May 1, 2026
16.63
16.83
15.62
16.25
16.15
146,700
Apr 30, 2026
16.97
16.97
16.51
16.67
16.56
97,100
Apr 29, 2026
17.44
17.55
16.81
16.95
16.84
85,500
Apr 28, 2026
17.53
17.76
17.33
17.57
17.46
61,100
Apr 27, 2026
17.68
17.97
17.36
17.53
17.42
81,800
Apr 24, 2026
17.35
17.89
17.05
17.60
17.49
111,300
Apr 23, 2026
17.19
17.55
17.18
17.42
17.31
70,400
Apr 22, 2026
16.94
17.49
16.46
17.14
17.03
137,000
Apr 21, 2026
18.16
18.30
16.75
16.86
16.75
146,300
Apr 20, 2026
18.61
18.98
18.19
18.21
18.09
114,300
Apr 17, 2026
18.65
18.91
18.03
18.64
18.52
246,000
Apr 16, 2026
17.77
19.42
17.68
18.57
18.45
387,700
Apr 15, 2026
16.62
17.95
16.44
17.68
17.57
290,900
Apr 14, 2026
15.71
17.32
15.64
16.61
16.50
227,400
Apr 13, 2026
14.98
15.76
14.98
15.74
15.64
87,500
Apr 10, 2026
15.22
15.29
14.80
15.08
14.98
92,800
Apr 9, 2026
14.85
15.53
14.85
15.33
15.23
92,100
Apr 8, 2026
14.90
15.00
14.70
14.88
14.79
72,000
Apr 7, 2026
14.47
14.72
14.47
14.61
14.52
57,300
Apr 6, 2026
14.57
14.72
14.41
14.59
14.50
71,500
Apr 2, 2026
14.31
14.62
14.18
14.54
14.45
45,600
Apr 1, 2026
14.72
14.82
14.44
14.54
14.45
66,000
Mar 31, 2026
14.62
14.78
14.42
14.57
14.48
83,900
Mar 30, 2026
14.27
14.65
14.19
14.43
14.34
78,800
Mar 27, 2026
14.52
14.63
14.04
14.21
14.12
93,900
Mar 26, 2026
14.51
14.85
14.50
14.66
14.57
73,900
Mar 25, 2026
15.01
15.05
14.45
14.54
14.45
78,900
Mar 24, 2026
14.62
14.93
14.50
14.84
14.75
87,400
Mar 23, 2026
14.83
15.00
14.48
14.74
14.65
131,700
Mar 20, 2026
14.62
14.67
14.34
14.53
14.44
140,900
Mar 19, 2026
14.90
15.00
14.33
14.57
14.48
129,600
Mar 18, 2026
15.41
15.79
14.93
15.00
14.90
137,800
Mar 17, 2026
15.60
15.95
15.36
15.46
15.36
104,000
Mar 16, 2026
15.34
15.78
15.31
15.63
15.53
106,700
Mar 13, 2026
15.18
15.47
15.15
15.20
15.10
73,600
Mar 12, 2026
14.91
15.17
14.75
15.11
15.01
82,700
Mar 11, 2026
15.11
15.33
14.94
15.12
15.02
110,700
Mar 10, 2026
15.27
15.57
14.97
15.16
15.06
103,400
Mar 9, 2026
15.31
15.50
14.57
15.37
15.27
178,800
Mar 6, 2026
16.59
16.75
15.35
15.58
15.48
240,200
Mar 5, 2026
16.37
16.60
16.15
16.22
16.12
78,800
Mar 4, 2026
16.37
16.71
16.20
16.50
16.40
70,500
Mar 3, 2026
16.27
16.52
16.00
16.36
16.26
77,700
Mar 2, 2026
16.38
16.58
16.11
16.53
16.43
95,800
Feb 27, 2026
16.69
16.69
16.38
16.48
16.38
62,000
Feb 26, 2026
16.71
16.86
16.40
16.81
16.70
56,900
Feb 25, 2026
16.31
16.78
16.31
16.65
16.54
83,800
Feb 24, 2026
15.74
16.34
15.74
16.31
16.21
153,600
Feb 23, 2026
15.87
16.00
15.40
15.74
15.64
201,000
Feb 20, 2026
15.87
15.96
15.60
15.90
15.80
67,600
Feb 19, 2026
15.67
16.00
15.61
15.84
15.74
66,200
Feb 18, 2026
16.03
16.09
15.62
15.68
15.58
101,200
Feb 17, 2026
15.83
16.09
15.78
16.04
15.94
66,400
Feb 13, 2026
16.16
16.16
15.39
15.71
15.61
78,200
Feb 12, 2026
16.22
16.36
15.94
16.09
15.99
121,200
Feb 11, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
16.25
16.31
15.96
16.09
15.99
114,000
Feb 10, 2026
15.87
16.50
15.87
16.24
16.09
82,300
Feb 9, 2026
15.96
16.17
15.82
15.90
15.75
145,900
Feb 6, 2026
16.20
16.38
15.80
16.05
15.90
157,000
Feb 5, 2026
16.51
16.57
15.91
16.13
15.98
152,800
Feb 4, 2026
16.21
17.39
16.21
16.59
16.43
532,700
Feb 3, 2026
15.50
15.65
14.86
15.17
15.03
92,700
Feb 2, 2026
15.24
15.70
15.15
15.53
15.38
109,900
Jan 30, 2026
15.07
15.49
14.91
15.45
15.30
99,200
Jan 29, 2026
14.99
15.24
14.91
15.23
15.09
104,800
Jan 28, 2026
15.07
15.21
14.93
14.96
14.82
126,500
Jan 27, 2026
15.31
15.31
14.83
15.13
14.99
238,900
Jan 26, 2026
15.29
15.59
15.14
15.31
15.17
128,400
Jan 23, 2026
15.41
15.67
15.09
15.29
15.15
174,100
Jan 22, 2026
16.03
16.22
15.35
15.46
15.31
141,400
Jan 21, 2026
15.77
16.10
15.46
16.01
15.86
147,400
Jan 20, 2026
15.45
16.26
15.41
15.76
15.61
244,500
Jan 16, 2026
15.87
15.89
15.44
15.64
15.49
197,000
Jan 15, 2026
15.88
16.09
15.80
15.91
15.76
106,300
Jan 14, 2026
16.32
16.62
15.70
15.87
15.72
237,300
Jan 13, 2026
17.18
17.20
16.20
16.32
16.17
224,800
Jan 12, 2026
17.05
17.45
16.94
17.09
16.93
121,400
Jan 9, 2026
17.35
17.49
17.19
17.26
17.10
70,600
Jan 8, 2026
16.79
17.56
16.79
17.29
17.13
136,300
Jan 7, 2026
16.51
16.84
16.25
16.84
16.68
93,800
Jan 6, 2026
16.52
16.75
15.89
16.59
16.43
228,300
Jan 5, 2026
16.27
16.97
16.09
16.64
16.48
128,700
Jan 2, 2026
16.75
16.96
16.15
16.26
16.11
155,400
Dec 31, 2025
16.98
16.98
16.52
16.83
16.67
109,700
Dec 30, 2025
17.17
17.24
16.90
17.05
16.89
93,600
Dec 29, 2025
17.28
17.48
17.05
17.09
16.93
112,800
Dec 26, 2025
17.34
17.55
17.25
17.31
17.15
133,900
Dec 24, 2025
17.46
17.66
17.31
17.38
17.22
68,600
Dec 23, 2025
17.31
17.89
17.31
17.47
17.31
140,900
Dec 22, 2025
16.91
17.50
16.66
17.38
17.22
182,300
Dec 19, 2025
16.93
17.05
16.85
16.94
16.78
147,600
Dec 18, 2025
16.38
16.86
16.25
16.81
16.65
124,800
Dec 17, 2025
16.32
16.61
16.06
16.29
16.14
132,700
Dec 16, 2025
16.19
16.50
16.04
16.36
16.21
105,900
Dec 15, 2025
16.08
16.47
15.91
16.17
16.02
154,100
Dec 12, 2025
15.90
16.13
15.80
15.97
15.82
169,700
Dec 11, 2025
15.31
15.95
15.29
15.69
15.54
219,400
Dec 10, 2025
14.92
15.37
14.86
15.31
15.17
157,300
Dec 9, 2025
15.03
15.18
14.96
14.97
14.83
80,700
Dec 8, 2025
14.79
15.39
14.71
15.02
14.88
204,300
Dec 5, 2025
15.20
15.20
14.74
14.77
14.63
91,200
Dec 4, 2025
14.94
15.16
14.84
15.13
14.99
115,200
Dec 3, 2025
14.82
15.13
14.72
14.98
14.84
97,700
Dec 2, 2025
15.13
15.18
14.78
14.82
14.68
113,400
Dec 1, 2025
15.19
15.36
14.89
15.01
14.87
148,600
Nov 28, 2025
15.24
15.32
15.18
15.22
15.08
53,000
Nov 26, 2025
15.18
15.38
15.14
15.25
15.11
129,600
Nov 25, 2025
14.71
15.24
14.69
15.17
15.03
171,100
Nov 24, 2025
14.69
14.80
14.41
14.75
14.61
148,600
Nov 21, 2025
14.28
14.87
14.26
14.73
14.59
161,600
Nov 20, 2025
14.45
14.90
14.28
14.31
14.18
165,600
Nov 19, 2025
14.21
14.50
14.11
14.29
14.16
206,800
Nov 18, 2025
14.30
14.46
13.90
14.09
13.96
138,800
Nov 17, 2025
14.42
14.78
14.32
14.41
14.27
141,800
Nov 14, 2025
14.52
14.72
14.31
14.37
14.23
105,600
Nov 13, 2025
15.05
15.06
14.58
14.67
14.53
113,200
Nov 12, 2025
14.81
15.19
14.81
15.05
14.91
143,900
Nov 11, 2025
15.15
15.66
14.79
14.92
14.78
148,600
Nov 10, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
14.84
15.21
14.56
15.19
15.05
182,600
Nov 7, 2025
15.21
15.76
14.30
14.84
14.65
280,300
