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 |
| Sep 10, 2020 | $1.24 | $1.28 | $1.23 | $1.24 | 315 486 |
| Sep 09, 2020 | $1.24 | $1.25 | $1.21 | $1.22 | 117 016 |
| Sep 08, 2020 | $1.24 | $1.25 | $1.20 | $1.22 | 205 417 |
| Sep 04, 2020 | $1.19 | $1.25 | $1.18 | $1.25 | 315 251 |
| Sep 03, 2020 | $1.18 | $1.21 | $1.18 | $1.18 | 199 719 |
| Sep 02, 2020 | $1.17 | $1.23 | $1.17 | $1.20 | 250 994 |
| Sep 01, 2020 | $1.19 | $1.21 | $1.16 | $1.19 | 215 026 |
| Aug 31, 2020 | $1.17 | $1.25 | $1.17 | $1.17 | 765 257 |
| Aug 28, 2020 | $1.23 | $1.24 | $1.16 | $1.19 | 249 955 |
| Aug 27, 2020 | $1.16 | $1.24 | $1.15 | $1.18 | 540 661 |
| Aug 26, 2020 | $1.16 | $1.17 | $1.14 | $1.16 | 379 984 |
| Aug 25, 2020 | $1.17 | $1.17 | $1.14 | $1.15 | 268 877 |
| Aug 24, 2020 | $1.16 | $1.18 | $1.15 | $1.17 | 152 316 |
| Aug 21, 2020 | $1.14 | $1.16 | $1.13 | $1.16 | 148 828 |
| Aug 20, 2020 | $1.17 | $1.18 | $1.14 | $1.15 | 242 593 |
| Aug 19, 2020 | $1.14 | $1.20 | $1.14 | $1.17 | 345 612 |
| Aug 18, 2020 | $1.20 | $1.20 | $1.14 | $1.15 | 279 660 |
| Aug 17, 2020 | $1.18 | $1.22 | $1.15 | $1.19 | 357 614 |
| Aug 14, 2020 | $1.24 | $1.24 | $1.16 | $1.20 | 458 918 |
| Aug 13, 2020 | $1.31 | $1.31 | $1.23 | $1.25 | 908 173 |
| Aug 12, 2020 | $1.24 | $1.30 | $1.23 | $1.30 | 334 276 |
| Aug 11, 2020 | $1.25 | $1.30 | $1.22 | $1.23 | 461 815 |
| Aug 10, 2020 | $1.17 | $1.24 | $1.15 | $1.22 | 459 502 |
| Aug 07, 2020 | $1.19 | $1.20 | $1.14 | $1.17 | 311 737 |
| Aug 06, 2020 | $1.12 | $1.18 | $1.10 | $1.15 | 861 705 |
