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 |
| Jun 30, 2020 | $1.06 | $1.10 | $1.04 | $1.10 | 233 015 |
| Jun 29, 2020 | $1.03 | $1.08 | $1.03 | $1.05 | 178 910 |
| Jun 26, 2020 | $1.11 | $1.11 | $1.01 | $1.02 | 360 224 |
| Jun 25, 2020 | $1.09 | $1.13 | $1.02 | $1.10 | 650 766 |
| Jun 24, 2020 | $1.24 | $1.24 | $1.14 | $1.15 | 156 872 |
| Jun 23, 2020 | $1.23 | $1.25 | $1.22 | $1.25 | 31 230 |
| Jun 22, 2020 | $1.25 | $1.25 | $1.22 | $1.24 | 38 701 |
| Jun 19, 2020 | $1.25 | $1.26 | $1.23 | $1.24 | 67 503 |
| Jun 18, 2020 | $1.24 | $1.27 | $1.22 | $1.26 | 63 493 |
| Jun 17, 2020 | $1.22 | $1.27 | $1.22 | $1.25 | 77 961 |
| Jun 16, 2020 | $1.32 | $1.34 | $1.15 | $1.21 | 192 841 |
| Jun 15, 2020 | $1.29 | $1.37 | $1.28 | $1.29 | 181 169 |
| Jun 12, 2020 | $1.39 | $1.39 | $1.34 | $1.35 | 63 575 |
| Jun 11, 2020 | $1.34 | $1.34 | $1.26 | $1.30 | 114 130 |
| Jun 10, 2020 | $1.44 | $1.44 | $1.34 | $1.37 | 245 045 |
| Jun 09, 2020 | $1.35 | $1.44 | $1.32 | $1.44 | 56 033 |
| Jun 08, 2020 | $1.35 | $1.39 | $1.31 | $1.34 | 113 220 |
| Jun 05, 2020 | $1.30 | $1.34 | $1.27 | $1.30 | 178 483 |
| Jun 04, 2020 | $1.28 | $1.34 | $1.28 | $1.29 | 83 543 |
| Jun 03, 2020 | $1.24 | $1.32 | $1.23 | $1.32 | 80 072 |
| Jun 02, 2020 | $1.33 | $1.34 | $1.25 | $1.28 | 88 922 |
| Jun 01, 2020 | $1.31 | $1.34 | $1.26 | $1.33 | 91 943 |
| May 29, 2020 | $1.19 | $1.30 | $1.17 | $1.30 | 196 253 |
| May 28, 2020 | $1.20 | $1.22 | $1.14 | $1.19 | 208 720 |
| May 27, 2020 | $1.18 | $1.20 | $1.17 | $1.20 | 225 844 |
