5 DAY PERFORMANCE
-7.03%
1 MONTH PERFORMANCE
-2.56%
3 MONTH PERFORMANCE
-5.30%
6 MONTH PERFORMANCE
-0.98%
YEAR-TO-DATE PERFORMANCE
+0.33%
1 YEAR PERFORMANCE
-11.37%
Investcorp Credit Management BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.26 | $3.23 (-0.92%) | $3.26 | $3.23 | 15,884 | |
| 03/11/2025 | $3.20 | $3.21 (0.31%) | $3.28 | $3.19 | 19,239 | $46.24 M |
| 03/10/2025 | $3.28 | $3.20 (-2.44%) | $3.29 | $3.06 | 55,000 | $46.09 M |
| 03/07/2025 | $3.29 | $3.27 (-0.61%) | $3.32 | $3.24 | 23,800 | $47.10 M |
| 03/06/2025 | $3.34 | $3.26 (-2.4%) | $3.34 | $3.24 | 21,800 | $46.96 M |
| 03/05/2025 | $3.25 | $3.34 (2.77%) | $3.47 | $3.21 | 37,037 | $48.11 M |
| 03/04/2025 | $3.22 | $3.22 (0%) | $3.26 | $3.20 | 16,232 | $46.38 M |
| 03/03/2025 | $3.23 | $3.23 (0%) | $3.28 | $3.22 | 24,261 | $46.52 M |
| 02/28/2025 | $3.29 | $3.24 (-1.52%) | $3.30 | $3.22 | 17,205 | $46.67 M |
| 02/27/2025 | $3.28 | $3.24 (-1.22%) | $3.28 | $3.24 | 29,715 | $46.67 M |
| 02/26/2025 | $3.22 | $3.27 (1.55%) | $3.29 | $3.18 | 46,100 | $47.10 M |
| 02/25/2025 | $3.19 | $3.21 (0.63%) | $3.23 | $3.18 | 30,926 | $46.24 M |
| 02/24/2025 | $3.19 | $3.19 (0%) | $3.19 | $3.16 | 7,400 | $45.95 M |
| 02/21/2025 | $3.15 | $3.18 (0.95%) | $3.20 | $3.15 | 16,517 | $45.80 M |
| 02/20/2025 | $3.14 | $3.18 (1.27%) | $3.23 | $3.10 | 96,143 | $45.80 M |
| 02/19/2025 | $3.11 | $3.12 (0.32%) | $3.14 | $3.11 | 16,042 | $44.94 M |
| 02/18/2025 | $3.12 | $3.12 (0%) | $3.13 | $3.10 | 25,800 | $44.94 M |
| 02/14/2025 | $3.10 | $3.12 (0.65%) | $3.14 | $3.10 | 27,545 | $44.94 M |
| 02/13/2025 | $3.10 | $3.10 (0%) | $3.14 | $3.10 | 26,604 | $44.65 M |
| 02/12/2025 | $3.11 | $3.12 (0.32%) | $3.13 | $3.02 | 42,804 | $44.94 M |
| 02/11/2025 | $3.11 | $3.10 (-0.32%) | $3.14 | $3.10 | 18,600 | $44.65 M |
| 02/10/2025 | $3.12 | $3.13 (0.32%) | $3.13 | $3.10 | 16,418 | $45.08 M |
| 02/07/2025 | $3.03 | $3.11 (2.64%) | $3.12 | $3.02 | 33,080 | $44.80 M |
| 02/06/2025 | $3.12 | $3.11 (-0.32%) | $3.12 | $3.07 | 17,831 | $44.80 M |
| 02/05/2025 | $3.10 | $3.11 (0.32%) | $3.11 | $3.07 | 17,000 | $44.80 M |
| 02/04/2025 | $3.07 | $3.10 (0.98%) | $3.11 | $3.07 | 28,100 | $44.65 M |
| 02/03/2025 | $3.12 | $3.11 (-0.32%) | $3.13 | $3.07 | 26,829 | $44.80 M |
| 01/31/2025 | $3.12 | $3.11 (-0.32%) | $3.13 | $3.10 | 36,935 | $44.80 M |
| 01/30/2025 | $3.12 | $3.12 (0%) | $3.12 | $3.10 | 5,122 | $44.94 M |
| 01/29/2025 | $3.12 | $3.11 (-0.32%) | $3.12 | $3.10 | 17,025 | $44.80 M |
| 01/28/2025 | $3.13 | $3.10 (-0.96%) | $3.13 | $3.08 | 30,639 | $44.65 M |
| 01/27/2025 | $3.06 | $3.11 (1.63%) | $3.12 | $3.06 | 38,100 | $44.80 M |
| 01/24/2025 | $3.07 | $3.09 (0.65%) | $3.10 | $3.06 | 26,019 | $44.51 M |
| 01/23/2025 | $3.05 | $3.07 (0.66%) | $3.08 | $3.01 | 39,944 | $44.22 M |
| 01/22/2025 | $3.06 | $3.07 (0.33%) | $3.07 | $3.02 | 13,606 | $44.22 M |
| 01/21/2025 | $3.01 | $3.07 (1.99%) | $3.07 | $3.01 | 27,003 | $44.22 M |
| 01/17/2025 | $3.06 | $3.08 (0.65%) | $3.08 | $3.03 | 37,700 | $44.36 M |
| 01/16/2025 | $3.00 | $3.06 (2%) | $3.07 | $3.00 | 18,308 | $44.08 M |
| 01/15/2025 | $3.01 | $3.05 (1.33%) | $3.08 | $3.01 | 24,200 | $43.93 M |
| 01/14/2025 | $3.01 | $3.05 (1.33%) | $3.08 | $3.01 | 21,637 | $43.93 M |
| 01/13/2025 | $3.01 | $3.05 (1.33%) | $3.07 | $3.01 | 25,929 | $43.93 M |
| 01/10/2025 | $3.03 | $3.05 (0.66%) | $3.05 | $3.01 | 30,000 | $43.93 M |
| 01/08/2025 | $3.10 | $3.07 (-0.97%) | $3.10 | $3.01 | 31,800 | $44.22 M |
| 01/07/2025 | $3.02 | $3.08 (1.99%) | $3.09 | $3.02 | 22,400 | $44.36 M |
| 01/06/2025 | $3.04 | $3.04 (0%) | $3.05 | $3.03 | 13,814 | $43.79 M |
| 01/03/2025 | $3.00 | $3.03 (1%) | $3.05 | $3.00 | 26,305 | $43.64 M |
| 01/02/2025 | $3.06 | $3.05 (-0.33%) | $3.09 | $3.03 | 13,946 | $43.93 M |
| 12/31/2024 | $3.04 | $3.03 (-0.33%) | $3.04 | $3.00 | 30,842 | $43.64 M |
| 12/30/2024 | $3.03 | $3.03 (0%) | $3.08 | $3.00 | 77,000 | $43.64 M |
| 12/27/2024 | $3.09 | $3.05 (-1.29%) | $3.09 | $3.03 | 18,109 | $43.93 M |
| 12/26/2024 | $3.10 | $3.07 (-0.97%) | $3.10 | $3.03 | 29,832 | $44.22 M |
| 12/24/2024 | $3.09 | $3.06 (-0.97%) | $3.10 | $3.04 | 13,607 | $44.08 M |
| 12/23/2024 | $3.10 | $3.05 (-1.61%) | $3.14 | $3.02 | 31,900 | $43.93 M |
| 12/20/2024 | $3.10 | $3.14 (1.29%) | $3.20 | $3.03 | 81,108 | $45.23 M |
| 12/19/2024 | $3.16 | $3.20 (1.27%) | $3.23 | $3.16 | 83,853 | $46.09 M |
| 12/18/2024 | $3.23 | $3.23 (0%) | $3.23 | $3.14 | 104,063 | $46.52 M |
| 12/17/2024 | $3.22 | $3.23 (0.31%) | $3.23 | $3.20 | 16,912 | $46.52 M |
| 12/16/2024 | $3.22 | $3.22 (0%) | $3.23 | $3.11 | 57,300 | $46.38 M |
| 12/13/2024 | $3.24 | $3.20 (-1.23%) | $3.24 | $3.20 | 25,639 | $46.09 M |
| 12/12/2024 | $3.24 | $3.21 (-0.93%) | $3.24 | $3.18 | 27,547 | $46.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
