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 |
| May 26, 2020 | $1.16 | $1.18 | $1.15 | $1.15 | 104 353 |
| May 22, 2020 | $1.17 | $1.18 | $1.12 | $1.15 | 80 125 |
| May 21, 2020 | $1.18 | $1.18 | $1.16 | $1.16 | 39 725 |
| May 20, 2020 | $1.15 | $1.18 | $1.12 | $1.17 | 109 473 |
| May 19, 2020 | $1.12 | $1.18 | $1.12 | $1.14 | 146 826 |
| May 18, 2020 | $1.10 | $1.15 | $1.10 | $1.13 | 218 465 |
| May 15, 2020 | $1.04 | $1.10 | $1.03 | $1.10 | 144 023 |
| May 14, 2020 | $1.04 | $1.06 | $1.01 | $1.04 | 69 469 |
| May 13, 2020 | $1.04 | $1.06 | $1.02 | $1.05 | 169 133 |
| May 12, 2020 | $1.05 | $1.08 | $1.04 | $1.05 | 151 963 |
| May 11, 2020 | $1.08 | $1.10 | $1.05 | $1.07 | 101 891 |
| May 08, 2020 | $1.12 | $1.13 | $1.09 | $1.09 | 192 984 |
| May 07, 2020 | $1.08 | $1.22 | $1.05 | $1.12 | 796 506 |
| May 06, 2020 | $1.01 | $1.12 | $0.99 | $1.11 | 401 832 |
| May 05, 2020 | $1.19 | $1.22 | $1.04 | $1.11 | 796 189 |
| May 04, 2020 | $1.05 | $1.19 | $1.05 | $1.16 | 615 752 |
| May 01, 2020 | $1.05 | $1.07 | $1.04 | $1.04 | 113 466 |
| Apr 30, 2020 | $1.10 | $1.10 | $1.02 | $1.05 | 354 273 |
| Apr 29, 2020 | $1.01 | $1.09 | $1.00 | $1.06 | 260 457 |
| Apr 28, 2020 | $1.00 | $1.04 | $0.97 | $1.00 | 252 662 |
| Apr 27, 2020 | $1.00 | $1.02 | $0.98 | $0.98 | 181 493 |
| Apr 24, 2020 | $1.02 | $1.02 | $0.97 | $0.98 | 69 395 |
| Apr 23, 2020 | $0.98 | $1.01 | $0.98 | $0.99 | 91 330 |
| Apr 22, 2020 | $0.98 | $1.02 | $0.91 | $0.98 | 120 321 |
| Apr 21, 2020 | $0.99 | $1.03 | $0.95 | $0.99 | 82 294 |
