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 06, 2020 | $2.33 | $2.36 | $2.32 | $2.33 | 128 618 |
| Feb 05, 2020 | $2.31 | $2.33 | $2.28 | $2.32 | 95 366 |
| Feb 04, 2020 | $2.29 | $2.31 | $2.26 | $2.31 | 107 324 |
| Feb 03, 2020 | $2.27 | $2.29 | $2.25 | $2.28 | 113 883 |
| Jan 31, 2020 | $2.30 | $2.32 | $2.28 | $2.29 | 102 905 |
| Jan 30, 2020 | $2.32 | $2.33 | $2.29 | $2.30 | 78 719 |
| Jan 29, 2020 | $2.27 | $2.34 | $2.26 | $2.33 | 111 590 |
| Jan 28, 2020 | $2.29 | $2.30 | $2.27 | $2.29 | 40 992 |
| Jan 27, 2020 | $2.25 | $2.29 | $2.25 | $2.27 | 64 097 |
| Jan 24, 2020 | $2.28 | $2.31 | $2.27 | $2.29 | 59 157 |
| Jan 23, 2020 | $2.28 | $2.28 | $2.26 | $2.27 | 77 627 |
| Jan 22, 2020 | $2.32 | $2.32 | $2.28 | $2.29 | 89 277 |
| Jan 21, 2020 | $2.30 | $2.32 | $2.28 | $2.31 | 183 706 |
| Jan 17, 2020 | $2.27 | $2.31 | $2.23 | $2.30 | 84 037 |
| Jan 16, 2020 | $2.24 | $2.30 | $2.24 | $2.30 | 168 716 |
| Jan 15, 2020 | $2.26 | $2.28 | $2.24 | $2.26 | 144 113 |
| Jan 14, 2020 | $2.27 | $2.28 | $2.24 | $2.26 | 80 904 |
| Jan 13, 2020 | $2.23 | $2.29 | $2.20 | $2.29 | 189 141 |
| Jan 10, 2020 | $2.20 | $2.26 | $2.19 | $2.26 | 301 230 |
| Jan 09, 2020 | $2.17 | $2.23 | $2.16 | $2.22 | 161 254 |
| Jan 08, 2020 | $2.17 | $2.19 | $2.17 | $2.18 | 84 840 |
| Jan 07, 2020 | $2.13 | $2.17 | $2.13 | $2.16 | 208 661 |
| Jan 06, 2020 | $2.13 | $2.16 | $2.12 | $2.14 | 143 928 |
| Jan 03, 2020 | $2.12 | $2.15 | $2.12 | $2.13 | 126 644 |
| Jan 02, 2020 | $2.10 | $2.14 | $2.10 | $2.12 | 147 548 |
