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 |
| Mar 13, 2020 | $1.29 | $1.52 | $1.26 | $1.48 | 323 688 |
| Mar 12, 2020 | $1.54 | $1.74 | $1.42 | $1.53 | 626 012 |
| Mar 11, 2020 | $1.73 | $1.75 | $1.65 | $1.69 | 172 249 |
| Mar 10, 2020 | $1.90 | $1.93 | $1.72 | $1.73 | 170 007 |
| Mar 09, 2020 | $2.00 | $2.00 | $1.78 | $1.82 | 365 709 |
| Mar 06, 2020 | $2.00 | $2.11 | $2.00 | $2.06 | 229 924 |
| Mar 05, 2020 | $2.13 | $2.18 | $2.11 | $2.15 | 160 612 |
| Mar 04, 2020 | $2.21 | $2.22 | $2.12 | $2.21 | 36 559 |
| Mar 03, 2020 | $2.21 | $2.25 | $2.13 | $2.17 | 38 787 |
| Mar 02, 2020 | $2.07 | $2.20 | $2.07 | $2.16 | 60 619 |
| Feb 28, 2020 | $2.28 | $2.28 | $2.07 | $2.11 | 203 267 |
| Feb 27, 2020 | $2.18 | $2.22 | $2.12 | $2.16 | 87 133 |
| Feb 26, 2020 | $2.19 | $2.25 | $2.19 | $2.21 | 50 163 |
| Feb 25, 2020 | $2.23 | $2.23 | $2.18 | $2.20 | 141 736 |
| Feb 24, 2020 | $2.25 | $2.27 | $2.21 | $2.24 | 125 561 |
| Feb 21, 2020 | $2.26 | $2.28 | $2.26 | $2.27 | 26 669 |
| Feb 20, 2020 | $2.27 | $2.28 | $2.26 | $2.28 | 50 863 |
| Feb 19, 2020 | $2.29 | $2.30 | $2.25 | $2.28 | 67 999 |
| Feb 18, 2020 | $2.32 | $2.32 | $2.26 | $2.31 | 63 061 |
| Feb 14, 2020 | $2.30 | $2.32 | $2.29 | $2.32 | 120 534 |
| Feb 13, 2020 | $2.32 | $2.36 | $2.29 | $2.36 | 108 209 |
| Feb 12, 2020 | $2.35 | $2.36 | $2.30 | $2.35 | 45 412 |
| Feb 11, 2020 | $2.39 | $2.39 | $2.25 | $2.35 | 281 066 |
| Feb 10, 2020 | $2.37 | $2.38 | $2.32 | $2.35 | 80 012 |
| Feb 07, 2020 | $2.34 | $2.39 | $2.31 | $2.36 | 108 931 |
