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 |
| Dec 31, 2019 | $2.11 | $2.14 | $2.10 | $2.12 | 593 321 |
| Dec 30, 2019 | $2.12 | $2.15 | $2.12 | $2.12 | 221 909 |
| Dec 27, 2019 | $2.14 | $2.17 | $2.14 | $2.15 | 146 698 |
| Dec 26, 2019 | $2.12 | $2.16 | $2.12 | $2.14 | 117 406 |
| Dec 24, 2019 | $2.12 | $2.16 | $2.12 | $2.15 | 130 174 |
| Dec 23, 2019 | $2.19 | $2.19 | $2.12 | $2.14 | 189 057 |
| Dec 20, 2019 | $2.18 | $2.20 | $2.14 | $2.16 | 379 880 |
| Dec 19, 2019 | $2.11 | $2.21 | $2.11 | $2.17 | 445 337 |
| Dec 18, 2019 | $2.04 | $2.11 | $2.04 | $2.09 | 346 186 |
| Dec 17, 2019 | $2.03 | $2.07 | $2.03 | $2.05 | 177 131 |
| Dec 16, 2019 | $2.05 | $2.07 | $2.01 | $2.03 | 305 998 |
| Dec 13, 2019 | $2.05 | $2.07 | $2.03 | $2.05 | 168 932 |
| Dec 12, 2019 | $2.03 | $2.06 | $2.03 | $2.04 | 120 827 |
| Dec 11, 2019 | $2.03 | $2.08 | $2.03 | $2.04 | 129 486 |
| Dec 10, 2019 | $2.04 | $2.07 | $2.03 | $2.03 | 93 820 |
| Dec 09, 2019 | $2.07 | $2.09 | $2.04 | $2.04 | 175 199 |
| Dec 06, 2019 | $2.05 | $2.11 | $2.04 | $2.08 | 199 111 |
| Dec 05, 2019 | $2.05 | $2.07 | $2.04 | $2.05 | 130 468 |
| Dec 04, 2019 | $2.06 | $2.09 | $2.02 | $2.06 | 148 097 |
| Dec 03, 2019 | $2.03 | $2.09 | $2.02 | $2.07 | 135 221 |
| Dec 02, 2019 | $2.08 | $2.09 | $2.03 | $2.09 | 166 559 |
| Nov 29, 2019 | $2.14 | $2.14 | $2.07 | $2.10 | 72 862 |
| Nov 27, 2019 | $2.10 | $2.12 | $2.03 | $2.11 | 99 780 |
| Nov 26, 2019 | $2.04 | $2.11 | $2.01 | $2.11 | 85 663 |
| Nov 25, 2019 | $2.09 | $2.09 | $1.99 | $2.06 | 145 964 |
