NASDAQ:KCAP
Delisted
KCAP Financial Stock Price (Quote)
$1.51
+0.0200 (+1.34%)
At Close: Nov 19, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.25 | $1.53 | Thursday, 19th Nov 2020 KCAP stock ended at $1.51. This is 1.34% more than the trading day before Wednesday, 18th Nov 2020. During the day the stock fluctuated 4.08% from a day low at $1.47 to a day high of $1.53. |
| 90 days | $1.13 | $1.53 | |
| 52 weeks | $0.750 | $2.39 |
| Date | Open | High | Low | Close | Volume |
| Nov 19, 2020 | $1.49 | $1.53 | $1.47 | $1.51 | 481 511 |
| Nov 18, 2020 | $1.50 | $1.51 | $1.44 | $1.49 | 410 023 |
| Nov 17, 2020 | $1.50 | $1.52 | $1.46 | $1.50 | 444 814 |
| Nov 16, 2020 | $1.46 | $1.53 | $1.45 | $1.50 | 533 855 |
| Nov 13, 2020 | $1.40 | $1.46 | $1.39 | $1.44 | 656 606 |
| Nov 12, 2020 | $1.38 | $1.41 | $1.38 | $1.39 | 694 202 |
| Nov 11, 2020 | $1.40 | $1.41 | $1.38 | $1.38 | 556 239 |
| Nov 10, 2020 | $1.44 | $1.46 | $1.38 | $1.41 | 700 830 |
| Nov 09, 2020 | $1.35 | $1.37 | $1.33 | $1.36 | 471 973 |
| Nov 06, 2020 | $1.33 | $1.35 | $1.30 | $1.33 | 326 556 |
| Nov 05, 2020 | $1.30 | $1.37 | $1.30 | $1.32 | 203 571 |
| Nov 04, 2020 | $1.31 | $1.33 | $1.29 | $1.30 | 125 712 |
| Nov 03, 2020 | $1.30 | $1.32 | $1.29 | $1.31 | 336 531 |
| Nov 02, 2020 | $1.30 | $1.32 | $1.27 | $1.30 | 346 148 |
| Oct 30, 2020 | $1.29 | $1.30 | $1.26 | $1.26 | 326 158 |
| Oct 29, 2020 | $1.27 | $1.30 | $1.25 | $1.29 | 258 460 |
| Oct 28, 2020 | $1.33 | $1.33 | $1.25 | $1.26 | 709 973 |
| Oct 27, 2020 | $1.34 | $1.35 | $1.29 | $1.30 | 200 539 |
| Oct 26, 2020 | $1.36 | $1.41 | $1.33 | $1.33 | 122 290 |
| Oct 23, 2020 | $1.38 | $1.39 | $1.36 | $1.39 | 99 188 |
| Oct 22, 2020 | $1.40 | $1.45 | $1.39 | $1.42 | 260 704 |
| Oct 21, 2020 | $1.39 | $1.42 | $1.39 | $1.39 | 141 917 |
| Oct 20, 2020 | $1.36 | $1.42 | $1.35 | $1.42 | 308 370 |
| Oct 19, 2020 | $1.37 | $1.39 | $1.33 | $1.34 | 225 658 |
| Oct 16, 2020 | $1.36 | $1.37 | $1.35 | $1.35 | 68 234 |
