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 |
| Aug 05, 2020 | $1.08 | $1.09 | $1.05 | $1.08 | 129 588 |
| Aug 04, 2020 | $1.07 | $1.09 | $1.06 | $1.08 | 140 675 |
| Aug 03, 2020 | $1.06 | $1.08 | $1.05 | $1.07 | 79 448 |
| Jul 31, 2020 | $1.07 | $1.08 | $1.04 | $1.05 | 74 529 |
| Jul 30, 2020 | $1.09 | $1.09 | $1.05 | $1.06 | 143 401 |
| Jul 29, 2020 | $1.08 | $1.09 | $1.06 | $1.09 | 189 299 |
| Jul 28, 2020 | $1.07 | $1.09 | $1.07 | $1.07 | 15 289 |
| Jul 27, 2020 | $1.07 | $1.08 | $1.05 | $1.07 | 63 648 |
| Jul 24, 2020 | $1.07 | $1.09 | $1.06 | $1.06 | 39 624 |
| Jul 23, 2020 | $1.09 | $1.11 | $1.07 | $1.09 | 75 572 |
| Jul 22, 2020 | $1.09 | $1.10 | $1.06 | $1.09 | 58 900 |
| Jul 21, 2020 | $1.09 | $1.10 | $1.08 | $1.09 | 59 700 |
| Jul 20, 2020 | $1.09 | $1.10 | $1.08 | $1.09 | 87 600 |
| Jul 17, 2020 | $1.12 | $1.12 | $1.08 | $1.10 | 87 100 |
| Jul 16, 2020 | $1.11 | $1.13 | $1.09 | $1.12 | 359 400 |
| Jul 15, 2020 | $1.13 | $1.13 | $1.10 | $1.11 | 77 400 |
| Jul 14, 2020 | $1.12 | $1.12 | $1.08 | $1.11 | 267 200 |
| Jul 13, 2020 | $1.10 | $1.12 | $1.08 | $1.12 | 250 000 |
| Jul 10, 2020 | $1.09 | $1.10 | $1.06 | $1.08 | 69 400 |
| Jul 09, 2020 | $1.08 | $1.10 | $1.05 | $1.09 | 108 900 |
| Jul 08, 2020 | $1.09 | $1.11 | $1.06 | $1.08 | 155 200 |
| Jul 07, 2020 | $1.13 | $1.13 | $1.07 | $1.09 | 122 500 |
| Jul 06, 2020 | $1.12 | $1.16 | $1.09 | $1.13 | 308 200 |
| Jul 02, 2020 | $1.10 | $1.12 | $1.09 | $1.09 | 47 353 |
| Jul 01, 2020 | $1.11 | $1.11 | $1.08 | $1.09 | 267 997 |
