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 |
| Apr 20, 2020 | $1.03 | $1.04 | $0.97 | $0.99 | 115 080 |
| Apr 17, 2020 | $1.03 | $1.09 | $1.00 | $1.03 | 59 805 |
| Apr 16, 2020 | $1.13 | $1.13 | $0.98 | $1.01 | 148 267 |
| Apr 15, 2020 | $1.18 | $1.18 | $1.05 | $1.07 | 325 377 |
| Apr 14, 2020 | $1.20 | $1.23 | $1.19 | $1.19 | 80 964 |
| Apr 13, 2020 | $1.23 | $1.23 | $1.12 | $1.16 | 166 417 |
| Apr 09, 2020 | $1.12 | $1.23 | $1.12 | $1.23 | 332 928 |
| Apr 08, 2020 | $0.91 | $1.12 | $0.90 | $1.07 | 289 777 |
| Apr 07, 2020 | $0.90 | $0.93 | $0.88 | $0.88 | 216 047 |
| Apr 06, 2020 | $0.87 | $0.92 | $0.87 | $0.87 | 95 847 |
| Apr 03, 2020 | $0.86 | $0.88 | $0.82 | $0.84 | 134 383 |
| Apr 02, 2020 | $0.87 | $0.89 | $0.83 | $0.85 | 75 897 |
| Apr 01, 2020 | $0.92 | $0.94 | $0.80 | $0.84 | 260 297 |
| Mar 31, 2020 | $0.91 | $0.95 | $0.90 | $0.94 | 81 869 |
| Mar 30, 2020 | $0.96 | $1.05 | $0.793 | $0.87 | 309 521 |
| Mar 27, 2020 | $0.95 | $1.07 | $0.90 | $0.92 | 498 079 |
| Mar 26, 2020 | $1.03 | $1.12 | $0.96 | $0.96 | 479 125 |
| Mar 25, 2020 | $0.92 | $1.14 | $0.80 | $1.00 | 515 649 |
| Mar 24, 2020 | $0.95 | $0.99 | $0.85 | $0.88 | 278 282 |
| Mar 23, 2020 | $0.90 | $1.00 | $0.750 | $0.750 | 429 824 |
| Mar 20, 2020 | $0.90 | $1.07 | $0.750 | $0.750 | 1 156 997 |
| Mar 19, 2020 | $0.80 | $1.06 | $0.80 | $0.93 | 499 935 |
| Mar 18, 2020 | $1.06 | $1.20 | $0.750 | $0.750 | 503 271 |
| Mar 17, 2020 | $1.14 | $1.22 | $1.06 | $1.06 | 318 284 |
| Mar 16, 2020 | $1.43 | $1.43 | $1.06 | $1.17 | 354 254 |
