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 |
| Feb 18, 2016 | $2.85 | $2.85 | $2.85 | $2.85 | 60 100 |
| Feb 17, 2016 | $2.85 | $2.85 | $2.85 | $2.85 | 119 800 |
| Feb 16, 2016 | $2.76 | $2.76 | $2.76 | $2.76 | 76 600 |
| Feb 12, 2016 | $2.68 | $2.68 | $2.68 | $2.68 | 113 400 |
| Feb 11, 2016 | $2.70 | $2.70 | $2.70 | $2.70 | 204 700 |
| Feb 10, 2016 | $2.80 | $2.80 | $2.80 | $2.80 | 89 700 |
| Feb 09, 2016 | $2.87 | $2.87 | $2.87 | $2.87 | 122 700 |
| Feb 08, 2016 | $3.02 | $3.02 | $3.02 | $3.02 | 123 500 |
| Feb 05, 2016 | $3.15 | $3.15 | $3.15 | $3.15 | 27 200 |
| Feb 04, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 76 400 |
| Feb 03, 2016 | $3.15 | $3.15 | $3.15 | $3.15 | 146 800 |
| Feb 02, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 89 700 |
| Feb 01, 2016 | $3.27 | $3.27 | $3.27 | $3.27 | 98 300 |
| Jan 29, 2016 | $3.31 | $3.31 | $3.31 | $3.31 | 234 000 |
| Jan 28, 2016 | $3.33 | $3.33 | $3.33 | $3.33 | 161 800 |
| Jan 27, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 84 100 |
| Jan 26, 2016 | $3.27 | $3.27 | $3.27 | $3.27 | 103 000 |
| Jan 25, 2016 | $3.21 | $3.21 | $3.21 | $3.21 | 132 600 |
| Jan 22, 2016 | $3.23 | $3.23 | $3.23 | $3.23 | 98 400 |
| Jan 21, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 127 500 |
| Jan 20, 2016 | $2.88 | $2.88 | $2.88 | $2.88 | 291 000 |
| Jan 19, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 101 400 |
| Jan 15, 2016 | $3.09 | $3.09 | $3.09 | $3.09 | 154 700 |
| Jan 14, 2016 | $3.18 | $3.18 | $3.18 | $3.18 | 240 800 |
| Jan 13, 2016 | $3.31 | $3.31 | $3.31 | $3.31 | 212 100 |
