5 DAY PERFORMANCE
+47.54%
1 MONTH PERFORMANCE
+83.67%
3 MONTH PERFORMANCE
-4.59%
6 MONTH PERFORMANCE
-0.74%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-3.23%
Investcorp Credit Management BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.75 | $1.71 (-2.29%) | $1.81 | $1.64 | 22.37 K | $24.82 M |
| 05/05/2026 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.69 | 24.52 K | $25.25 M |
| 05/04/2026 | $1.87 | $1.81 (-3.21%) | $1.90 | $1.80 | 17.90 K | $26.12 M |
| 05/01/2026 | $1.82 | $1.83 (0.55%) | $1.90 | $1.81 | 34.45 K | $26.41 M |
| 04/30/2026 | $1.80 | $1.82 (1.11%) | $1.87 | $1.75 | 43.00 K | $26.26 M |
| 04/29/2026 | $1.81 | $1.80 (-0.55%) | $1.89 | $1.80 | 21.52 K | $25.98 M |
| 04/28/2026 | $1.90 | $1.80 (-5.26%) | $1.95 | $1.80 | 28.84 K | $25.98 M |
| 04/27/2026 | $1.86 | $1.89 (1.61%) | $2.00 | $1.82 | 49.00 K | $27.27 M |
| 04/24/2026 | $1.85 | $1.88 (1.62%) | $1.90 | $1.75 | 15.76 K | $27.13 M |
| 04/23/2026 | $1.80 | $1.86 (3.33%) | $1.87 | $1.80 | 137.71 K | $26.84 M |
| 04/22/2026 | $2.01 | $1.78 (-11.44%) | $2.01 | $1.78 | 57.63 K | $25.69 M |
| 04/21/2026 | $1.89 | $2.01 (6.35%) | $2.06 | $1.84 | 53.80 K | $29.01 M |
| 04/20/2026 | $1.92 | $1.90 (-1.04%) | $2.02 | $1.89 | 75.22 K | $27.42 M |
| 04/17/2026 | $2.10 | $2.13 (1.43%) | $2.16 | $2.01 | 52.38 K | $30.74 M |
| 04/16/2026 | $1.89 | $2.05 (8.47%) | $2.09 | $1.88 | 60.11 K | $29.58 M |
| 04/15/2026 | $1.79 | $1.86 (3.91%) | $1.92 | $1.77 | 30.14 K | $26.84 M |
| 04/14/2026 | $1.78 | $1.81 (1.69%) | $1.83 | $1.66 | 62.17 K | $26.12 M |
| 04/13/2026 | $1.72 | $1.79 (4.07%) | $1.81 | $1.59 | 37.44 K | $25.83 M |
| 04/10/2026 | $1.70 | $1.72 (1.18%) | $1.73 | $1.64 | 34.46 K | $24.82 M |
| 04/09/2026 | $1.66 | $1.70 (2.41%) | $1.70 | $1.59 | 45.80 K | $24.53 M |
| 04/08/2026 | $1.55 | $1.64 (5.81%) | $1.64 | $1.50 | 75.80 K | $23.67 M |
| 04/07/2026 | $1.47 | $1.55 (5.44%) | $1.58 | $1.37 | 136.30 K | $22.37 M |
| 04/06/2026 | $1.39 | $1.47 (5.76%) | $1.56 | $1.36 | 35.51 K | $21.21 M |
| 04/02/2026 | $1.39 | $1.41 (1.44%) | $1.45 | $1.29 | 96.80 K | $20.35 M |
| 04/01/2026 | $1.52 | $1.41 (-7.24%) | $1.56 | $1.29 | 215.13 K | $20.35 M |
| 03/31/2026 | $1.90 | $1.62 (-14.74%) | $1.92 | $1.56 | 168.20 K | $23.38 M |
| 03/30/2026 | $1.93 | $1.92 (-0.52%) | $1.98 | $1.75 | 73.70 K | $27.71 M |
| 03/27/2026 | $1.86 | $1.94 (4.3%) | $1.94 | $1.86 | 11.60 K | $28.00 M |
| 03/26/2026 | $1.88 | $1.88 (0%) | $1.93 | $1.87 | 15.90 K | $27.13 M |
| 03/25/2026 | $1.89 | $1.88 (-0.53%) | $1.94 | $1.81 | 23.16 K | $27.13 M |
| 03/24/2026 | $1.77 | $1.88 (6.21%) | $1.90 | $1.76 | 33.40 K | $27.13 M |
| 03/23/2026 | $1.71 | $1.77 (3.51%) | $1.83 | $1.69 | 51.40 K | $25.54 M |
| 03/20/2026 | $1.76 | $1.71 (-2.84%) | $1.76 | $1.60 | 92.83 K | $24.68 M |
| 03/19/2026 | $1.90 | $1.71 (-10%) | $1.91 | $1.69 | 159.60 K | $24.68 M |
| 03/18/2026 | $1.98 | $1.90 (-4.04%) | $2.10 | $1.89 | 95.23 K | $27.42 M |
| 03/17/2026 | $1.98 | $1.99 (0.51%) | $2.03 | $1.97 | 31.80 K | $28.72 M |
| 03/16/2026 | $1.99 | $1.96 (-1.51%) | $2.07 | $1.83 | 96.11 K | $28.29 M |
| 03/13/2026 | $2.32 | $1.98 (-14.66%) | $2.32 | $1.82 | 239.59 K | $28.57 M |
| 03/12/2026 | $2.53 | $2.32 (-8.3%) | $2.59 | $2.30 | 113.27 K | $33.48 M |
| 03/11/2026 | $2.72 | $2.51 (-7.72%) | $2.75 | $2.48 | 154.22 K | $36.22 M |
| 03/10/2026 | $2.69 | $2.73 (1.49%) | $2.75 | $2.69 | 4.80 K | $39.40 M |
| 03/09/2026 | $2.75 | $2.70 (-1.82%) | $2.87 | $2.69 | 67.70 K | $38.96 M |
| 03/06/2026 | $2.93 | $2.81 (-4.1%) | $2.96 | $2.81 | 22.18 K | $40.55 M |
| 03/05/2026 | $2.92 | $2.92 (0%) | $2.98 | $2.91 | 4.00 K | $42.14 M |
| 03/04/2026 | $2.93 | $2.91 (-0.68%) | $2.96 | $2.91 | 9.70 K | $41.99 M |
| 03/03/2026 | $2.90 | $2.95 (1.72%) | $2.98 | $2.90 | 23.00 K | $42.57 M |
| 03/02/2026 | $2.91 | $2.91 (0%) | $2.95 | $2.91 | 8.90 K | $41.99 M |
| 02/27/2026 | $3.04 | $2.90 (-4.61%) | $3.04 | $2.89 | 13.62 K | $41.85 M |
| 02/26/2026 | $2.93 | $2.93 (0%) | $3.00 | $2.93 | 3.50 K | $42.28 M |
| 02/25/2026 | $2.99 | $2.93 (-2.01%) | $3.04 | $2.92 | 18.90 K | $42.28 M |
| 02/24/2026 | $3.01 | $2.95 (-1.99%) | $3.01 | $2.91 | 44.72 K | $42.57 M |
| 02/23/2026 | $3.00 | $2.98 (-0.67%) | $3.01 | $2.94 | 35.76 K | $43.00 M |
| 02/20/2026 | $3.03 | $3.00 (-0.99%) | $3.10 | $3.00 | 15.70 K | $43.29 M |
| 02/19/2026 | $2.97 | $3.00 (1.01%) | $3.03 | $2.92 | 5.91 K | $43.29 M |
| 02/18/2026 | $3.03 | $2.94 (-2.97%) | $3.03 | $2.91 | 36.80 K | $42.43 M |
| 02/17/2026 | $3.06 | $3.02 (-1.31%) | $3.09 | $2.99 | 42.25 K | $43.58 M |
| 02/13/2026 | $3.09 | $3.08 (-0.32%) | $3.10 | $2.97 | 27.12 K | $44.45 M |
| 02/12/2026 | $3.09 | $3.08 (-0.32%) | $3.10 | $3.00 | 44.53 K | $44.45 M |
| 02/11/2026 | $3.00 | $3.09 (3%) | $3.12 | $2.88 | 149.00 K | $44.59 M |
| 02/10/2026 | $3.03 | $3.00 (-0.99%) | $3.07 | $2.89 | 25.01 K | $43.29 M |
| 02/09/2026 | $2.83 | $3.06 (8.13%) | $3.07 | $2.83 | 193.91 K | $44.16 M |
| 02/06/2026 | $2.87 | $2.83 (-1.39%) | $2.95 | $2.78 | 24.60 K | $40.84 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.
