Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

KAPA.US (KAPA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.8011 0.8177 0.7303 0.72 34,014
11th Dec 2025 (Thu) 0.8407 0.8502 0.8088 0.81 11,828
10th Dec 2025 (Wed) 0.8475 0.8672 0.8334 0.84 2,486
9th Dec 2025 (Tue) 0.86 0.897 0.8526 0.8592 6,692
8th Dec 2025 (Mon) 0.8867 0.8867 0.8601 0.8691 4,793
5th Dec 2025 (Fri) 0.8995 0.92 0.863 0.89 15,416
4th Dec 2025 (Thu) 0.8232 0.92 0.8232 0.9093 16,775
3rd Dec 2025 (Wed) 0.8339 0.8517 0.824 0.845 8,017
2nd Dec 2025 (Tue) 0.815 0.867 0.8135 0.854 24,418
1st Dec 2025 (Mon) 0.8202 0.8202 0.77 0.8202 15,406
28th Nov 2025 (Fri) 0.765 0.842 0.765 0.8337 11,481
27th Nov 2025 (Thu) 0.77 0.77 0.7444 0.74 3,995
26th Nov 2025 (Wed) 0.77 0.77 0.7444 0.74 3,701
25th Nov 2025 (Tue) 0.739 0.758 0.7296 0.734 5,317
24th Nov 2025 (Mon) 0.7279 0.7279 0.7056 0.728 21,821
21st Nov 2025 (Fri) 0.6751 0.7031 0.67 0.6725 3,532
20th Nov 2025 (Thu) 0.7332 0.7332 0.7332 0.714 3,401
19th Nov 2025 (Wed) 0.7531 0.7531 0.674 0.714 8,548
18th Nov 2025 (Tue) 0.7612 0.77 0.7215 0.7502 13,519
17th Nov 2025 (Mon) 0.8186 0.8199 0.769 0.776 4,711
14th Nov 2025 (Fri) 0.712 0.8299 0.71 0.8294 15,386
13th Nov 2025 (Thu) 0.8301 0.8301 0.7806 0.791 10,909
12th Nov 2025 (Wed) 0.875 0.875 0.85 0.8502 5,744
11th Nov 2025 (Tue) 0.8811 0.89 0.84 0.8755 21,199
10th Nov 2025 (Mon) 0.90 0.9117 0.90 0.928 4,536
7th Nov 2025 (Fri) 0.85 0.8603 0.811 0.8526 4,238
6th Nov 2025 (Thu) 0.94 0.94 0.844 0.87 9,402
5th Nov 2025 (Wed) 0.8924 0.9472 0.88 0.94 71,372
4th Nov 2025 (Tue) 1.10 1.10 1.01 1.01 0
3rd Nov 2025 (Mon) 1.10 1.10 1.00 1.01 21,847
31st Oct 2025 (Fri) 1.12 1.12 1.10 1.13 9,527
30th Oct 2025 (Thu) 1.13 1.14 1.08 1.14 11,296
29th Oct 2025 (Wed) 1.14 1.15 1.10 1.10 4,724
28th Oct 2025 (Tue) 1.13 1.15 1.13 1.14 8,007
27th Oct 2025 (Mon) 1.15 1.16 1.12 1.15 8,506
24th Oct 2025 (Fri) 1.11 1.11 1.09 1.09 8,615
23rd Oct 2025 (Thu) 1.06 1.13 1.06 1.09 12,289
22nd Oct 2025 (Wed) 1.11 1.12 1.03 1.06 15,222
21st Oct 2025 (Tue) 1.18 1.18 1.15 1.14 9,029
20th Oct 2025 (Mon) 1.17 1.21 1.16 1.17 21,097
17th Oct 2025 (Fri) 1.18 1.20 1.15 1.16 5,412
16th Oct 2025 (Thu) 1.27 1.27 1.16 1.17 10,712
15th Oct 2025 (Wed) 1.31 1.31 1.23 1.25 16,640
14th Oct 2025 (Tue) 1.23 1.31 1.22 1.29 19,288
13th Oct 2025 (Mon) 1.22 1.27 1.21 1.21 20,960
FTSE 100 Latest
Value9,649.03
Change-54.13