Register for real-time alerts, custom portfolio, and market movers
KINS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 4.23 | -0.06 | -1.40% | 4.32 | 4.35 | 4.1196 | 33,803 |
| May 02 2024 | 4.29 | -0.01 | -0.23% | 4.47 | 4.6499 | 4.1801 | 61,927 |
| May 01 2024 | 4.30 | -0.20 | -4.44% | 4.62 | 4.62 | 4.19 | 29,016 |
| Apr 30 2024 | 4.50 | -0.07 | -1.53% | 4.58 | 4.78 | 4.3755 | 27,523 |
| Apr 29 2024 | 4.57 | 0.17 | 3.86% | 4.67 | 4.8193 | 4.539 | 46,665 |
| Apr 26 2024 | 4.40 | 0.37 | 9.18% | 4.07 | 4.43 | 4.06 | 21,631 |
| Apr 25 2024 | 4.03 | -0.17 | -4.05% | 4.16 | 4.26 | 4.0119 | 5,703 |
| Apr 24 2024 | 4.20 | -0.01 | -0.12% | 4.25 | 4.32 | 4.03 | 17,460 |
| Apr 23 2024 | 4.205 | -0.06 | -1.29% | 4.16 | 4.29 | 4.00 | 18,768 |
| Apr 22 2024 | 4.26 | 0.24 | 5.97% | 4.02 | 4.39 | 4.01 | 8,319 |
| Apr 19 2024 | 4.02 | 0.03 | 0.75% | 3.93 | 4.10 | 3.93 | 33,980 |
| Apr 18 2024 | 3.99 | -0.20 | -4.77% | 4.20 | 4.3099 | 3.9601 | 27,042 |
| Apr 17 2024 | 4.19 | -0.05 | -1.18% | 4.17 | 4.47 | 4.06 | 10,361 |
| Apr 16 2024 | 4.24 | 0.13 | 3.16% | 4.07 | 4.25 | 4.07 | 1,603 |
| Apr 15 2024 | 4.11 | -0.09 | -2.14% | 4.14 | 4.47 | 4.08 | 13,116 |
| Apr 12 2024 | 4.20 | -0.05 | -1.18% | 4.19 | 4.37 | 4.14 | 3,768 |
| Apr 11 2024 | 4.25 | -0.19 | -4.28% | 4.45 | 4.45 | 4.1222 | 9,362 |
| Apr 10 2024 | 4.44 | 0.03 | 0.68% | 4.36 | 4.4501 | 4.09 | 62,591 |
| Apr 09 2024 | 4.41 | -0.02 | -0.45% | 4.41 | 4.51 | 4.35 | 15,640 |
| Apr 08 2024 | 4.43 | 0.10 | 2.31% | 4.16 | 4.58 | 4.15 | 12,563 |
| Apr 05 2024 | 4.33 | -0.15 | -3.35% | 4.53 | 4.53 | 4.1828 | 18,986 |
| Apr 04 2024 | 4.48 | -0.12 | -2.61% | 4.63 | 4.72 | 4.29 | 13,076 |
| Apr 03 2024 | 4.6001 | -0.05 | -1.07% | 4.71 | 4.73 | 4.60 | 18,169 |
| Apr 02 2024 | 4.65 | 0.05 | 1.09% | 4.71 | 4.75 | 4.60 | 15,405 |
| Apr 01 2024 | 4.60 | 0.15 | 3.37% | 4.40 | 4.655 | 4.21 | 20,723 |
| Mar 28 2024 | 4.45 | 0.56 | 14.40% | 4.14 | 4.50 | 4.06 | 108,113 |
| Mar 27 2024 | 3.89 | 0.05 | 1.30% | 3.79 | 3.89 | 3.79 | 9,896 |
| Mar 26 2024 | 3.84 | 0.00 | 0.00% | 3.83 | 3.87 | 3.83 | 15,224 |
| Mar 25 2024 | 3.84 | -0.06 | -1.54% | 3.91 | 3.93 | 3.80 | 30,780 |
| Mar 22 2024 | 3.90 | 0.03 | 0.78% | 3.91 | 3.999 | 3.72 | 33,278 |
| Mar 21 2024 | 3.87 | 0.02 | 0.52% | 4.05 | 4.0799 | 3.87 | 20,123 |
| Mar 20 2024 | 3.85 | -0.06 | -1.53% | 3.93 | 4.0379 | 3.85 | 10,302 |
| Mar 19 2024 | 3.91 | -0.06 | -1.51% | 3.91 | 4.16 | 3.91 | 59,256 |
| Mar 18 2024 | 3.97 | 0.02 | 0.51% | 4.03 | 4.10 | 3.8789 | 7,573 |
| Mar 15 2024 | 3.95 | 0.12 | 3.13% | 3.90 | 4.2699 | 3.90 | 45,551 |
| Mar 14 2024 | 3.83 | 0.02 | 0.52% | 3.90 | 4.18 | 3.83 | 27,019 |
| Mar 13 2024 | 3.81 | 0.01 | 0.26% | 3.81 | 3.99 | 3.80 | 11,397 |
| Mar 12 2024 | 3.80 | 0.08 | 2.15% | 3.73 | 3.99 | 3.70 | 36,387 |
| Mar 11 2024 | 3.72 | -0.02 | -0.40% | 3.63 | 3.76 | 3.63 | 8,449 |
| Mar 08 2024 | 3.735 | 0.09 | 2.33% | 3.71 | 3.77 | 3.70 | 2,564 |
| Mar 07 2024 | 3.65 | -0.02 | -0.62% | 3.74 | 3.8699 | 3.60 | 4,729 |
| Mar 06 2024 | 3.6726 | -0.04 | -1.01% | 3.71 | 3.8199 | 3.622 | 2,992 |
| Mar 05 2024 | 3.71 | 0.02 | 0.54% | 3.64 | 3.75 | 3.64 | 4,570 |
| Mar 04 2024 | 3.69 | -0.07 | -1.86% | 3.79 | 3.79 | 3.58 | 12,434 |
| Mar 01 2024 | 3.76 | -0.01 | -0.27% | 3.87 | 3.99 | 3.7198 | 90,348 |
| Feb 29 2024 | 3.77 | -0.03 | -0.79% | 3.94 | 4.00 | 3.75 | 30,734 |
| Feb 28 2024 | 3.80 | 0.25 | 7.04% | 3.59 | 3.95 | 3.59 | 47,214 |
| Feb 27 2024 | 3.55 | 0.50 | 16.39% | 3.10 | 3.75 | 3.10 | 40,486 |
| Feb 26 2024 | 3.05 | 0.03 | 0.99% | 2.97 | 3.265 | 2.97 | 27,001 |
| Feb 23 2024 | 3.02 | -0.13 | -4.13% | 3.10 | 3.15 | 3.00 | 38,222 |
| Feb 22 2024 | 3.15 | -0.09 | -2.63% | 3.22 | 3.25 | 3.01 | 19,863 |
| Feb 21 2024 | 3.235 | 0.09 | 2.70% | 3.05 | 3.29 | 3.05 | 19,863 |
| Feb 20 2024 | 3.15 | -0.24 | -7.08% | 3.38 | 3.46 | 3.15 | 75,919 |
| Feb 16 2024 | 3.39 | 0.10 | 3.04% | 3.38 | 3.52 | 3.3016 | 12,734 |
| Feb 15 2024 | 3.29 | -0.03 | -0.90% | 3.25 | 3.5999 | 3.22 | 15,304 |
| Feb 14 2024 | 3.32 | 0.04 | 1.37% | 3.24 | 3.33 | 3.18 | 5,908 |
| Feb 13 2024 | 3.275 | 0.02 | 0.77% | 3.16 | 3.34 | 3.15 | 20,811 |
| Feb 12 2024 | 3.25 | 0.00 | 0.00% | 3.20 | 3.32 | 3.20 | 18,483 |
| Feb 09 2024 | 3.25 | -0.12 | -3.56% | 3.36 | 3.5274 | 3.25 | 64,496 |
| Feb 08 2024 | 3.37 | 0.10 | 3.06% | 3.27 | 3.50 | 3.27 | 18,326 |
| Feb 07 2024 | 3.27 | 0.03 | 0.92% | 3.22 | 3.5599 | 3.22 | 38,524 |
| Feb 06 2024 | 3.2401 | 0.07 | 2.21% | 3.17 | 3.285 | 3.15 | 49,395 |
| Feb 05 2024 | 3.17 | -0.01 | -0.31% | 3.155 | 3.1729 | 3.0601 | 16,177 |
