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 |
| Oct 15, 2020 | $1.36 | $1.37 | $1.35 | $1.37 | 66 808 |
| Oct 14, 2020 | $1.35 | $1.37 | $1.34 | $1.35 | 97 736 |
| Oct 13, 2020 | $1.36 | $1.37 | $1.34 | $1.35 | 36 231 |
| Oct 12, 2020 | $1.35 | $1.38 | $1.34 | $1.35 | 34 143 |
| Oct 09, 2020 | $1.35 | $1.38 | $1.34 | $1.38 | 68 723 |
| Oct 08, 2020 | $1.35 | $1.36 | $1.33 | $1.33 | 113 357 |
| Oct 07, 2020 | $1.35 | $1.35 | $1.33 | $1.35 | 105 974 |
| Oct 06, 2020 | $1.37 | $1.37 | $1.34 | $1.34 | 167 096 |
| Oct 05, 2020 | $1.35 | $1.38 | $1.33 | $1.36 | 506 129 |
| Oct 02, 2020 | $1.32 | $1.35 | $1.31 | $1.34 | 126 832 |
| Oct 01, 2020 | $1.32 | $1.33 | $1.31 | $1.32 | 117 003 |
| Sep 30, 2020 | $1.34 | $1.35 | $1.32 | $1.33 | 42 804 |
| Sep 29, 2020 | $1.34 | $1.35 | $1.32 | $1.34 | 90 385 |
| Sep 28, 2020 | $1.30 | $1.39 | $1.29 | $1.35 | 249 979 |
| Sep 25, 2020 | $1.28 | $1.32 | $1.28 | $1.30 | 128 554 |
| Sep 24, 2020 | $1.25 | $1.32 | $1.25 | $1.27 | 671 373 |
| Sep 23, 2020 | $1.27 | $1.32 | $1.26 | $1.27 | 256 033 |
| Sep 22, 2020 | $1.27 | $1.29 | $1.25 | $1.25 | 136 617 |
| Sep 21, 2020 | $1.26 | $1.27 | $1.24 | $1.25 | 194 480 |
| Sep 18, 2020 | $1.26 | $1.28 | $1.26 | $1.27 | 115 554 |
| Sep 17, 2020 | $1.27 | $1.27 | $1.25 | $1.25 | 83 271 |
| Sep 16, 2020 | $1.27 | $1.28 | $1.25 | $1.25 | 81 392 |
| Sep 15, 2020 | $1.25 | $1.29 | $1.23 | $1.26 | 124 117 |
| Sep 14, 2020 | $1.23 | $1.27 | $1.23 | $1.27 | 109 052 |
| Sep 11, 2020 | $1.25 | $1.26 | $1.21 | $1.22 | 102 908 |
