5 DAY PERFORMANCE
+250.60%
1 MONTH PERFORMANCE
+184.21%
3 MONTH PERFORMANCE
+61.68%
6 MONTH PERFORMANCE
-4.59%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-1.82%
Investcorp Credit Management BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.84 | $0.85 (1.26%) | $0.89 | $0.83 | 57.23 K | $12.28 M |
| 08/05/2026 | $0.83 | $0.83 (0%) | $0.83 | $0.83 | 58.81 K | $11.92 M |
| 08/04/2026 | $0.84 | $0.83 (-2.24%) | $0.84 | $0.79 | 36.46 K | $11.92 M |
| 08/03/2026 | $0.76 | $0.82 (7.76%) | $0.85 | $0.76 | 53.05 K | $11.82 M |
| 07/31/2026 | $0.76 | $0.77 (0.69%) | $0.78 | $0.76 | 30.60 K | $11.11 M |
| 07/30/2026 | $0.77 | $0.78 (1.87%) | $0.78 | $0.76 | 20.45 K | $11.25 M |
| 07/29/2026 | $0.78 | $0.76 (-3.14%) | $0.78 | $0.75 | 23.77 K | $10.90 M |
| 07/28/2026 | $0.76 | $0.76 (0.03%) | $0.78 | $0.76 | 20.40 K | $10.97 M |
| 07/27/2026 | $0.78 | $0.77 (-1.77%) | $0.80 | $0.75 | 12.00 K | $11.11 M |
| 07/24/2026 | $0.79 | $0.78 (-1.3%) | $0.79 | $0.75 | 11.70 K | $11.26 M |
| 07/23/2026 | $0.79 | $0.78 (-0.33%) | $0.79 | $0.75 | 36.55 K | $11.29 M |
| 07/22/2026 | $0.80 | $0.78 (-2.86%) | $0.80 | $0.76 | 56.80 K | $11.21 M |
| 07/21/2026 | $0.76 | $0.78 (2.64%) | $0.81 | $0.76 | 32.40 K | $11.26 M |
| 07/20/2026 | $0.88 | $0.78 (-11.39%) | $0.88 | $0.78 | 69.50 K | $11.25 M |
| 07/17/2026 | $0.88 | $0.85 (-3.01%) | $0.88 | $0.82 | 28.00 K | $12.32 M |
| 07/16/2026 | $0.86 | $0.86 (-0.12%) | $0.88 | $0.82 | 38.41 K | $12.40 M |
| 07/15/2026 | $0.80 | $0.89 (11.9%) | $0.90 | $0.78 | 56.62 K | $12.89 M |
| 07/14/2026 | $0.89 | $0.82 (-7.52%) | $0.89 | $0.73 | 352.05 K | $11.88 M |
| 07/13/2026 | $0.92 | $0.88 (-4.35%) | $0.92 | $0.87 | 53.44 K | $12.70 M |
| 07/10/2026 | $0.91 | $0.92 (1.09%) | $0.94 | $0.90 | 27.02 K | $13.28 M |
| 07/09/2026 | $0.89 | $0.91 (2.42%) | $0.95 | $0.87 | 35.95 K | $13.16 M |
| 07/08/2026 | $0.94 | $0.89 (-5.05%) | $0.94 | $0.89 | 63.80 K | $12.88 M |
| 07/07/2026 | $0.98 | $0.95 (-3.06%) | $0.98 | $0.93 | 142.83 K | $13.71 M |
| 07/06/2026 | $0.98 | $0.98 (0.39%) | $1.00 | $0.96 | 25.51 K | $14.14 M |
| 07/02/2026 | $0.91 | $0.97 (7.63%) | $1.00 | $0.91 | 75.85 K | $14.06 M |
| 07/01/2026 | $1.18 | $0.91 (-22.88%) | $1.18 | $0.86 | 479.91 K | $13.13 M |
| 06/30/2026 | $1.19 | $1.17 (-1.68%) | $1.21 | $1.17 | 107.22 K | $16.89 M |
| 06/29/2026 | $1.21 | $1.23 (1.65%) | $1.23 | $1.17 | 47.91 K | $17.75 M |
| 06/26/2026 | $1.17 | $1.20 (2.56%) | $1.21 | $1.17 | 30.80 K | $17.32 M |
| 06/25/2026 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.19 | 59.89 K | $17.17 M |
| 06/24/2026 | $1.20 | $1.25 (4.17%) | $1.29 | $1.17 | 154.44 K | $18.04 M |
| 06/23/2026 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.17 | 110.10 K | $17.03 M |
| 06/22/2026 | $1.18 | $1.20 (1.69%) | $1.28 | $1.17 | 1.36 M | $17.32 M |
| 06/18/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.17 | 31.10 K | $17.03 M |
| 06/17/2026 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.17 | 46.50 K | $16.89 M |
| 06/16/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.17 | 62.93 K | $16.89 M |
| 06/15/2026 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.19 | 36.92 K | $17.32 M |
| 06/12/2026 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.18 | 34.22 K | $17.32 M |
| 06/11/2026 | $1.21 | $1.21 (0%) | $1.24 | $1.19 | 27.18 K | $17.46 M |
| 06/10/2026 | $1.20 | $1.23 (2.5%) | $1.24 | $1.17 | 65.90 K | $17.75 M |
| 06/09/2026 | $1.19 | $1.19 (0%) | $1.22 | $1.17 | 65.70 K | $17.17 M |
| 06/08/2026 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.19 | 103.40 K | $17.32 M |
| 06/05/2026 | $1.20 | $1.20 (0%) | $1.24 | $1.18 | 130.70 K | $17.32 M |
| 06/04/2026 | $1.19 | $1.21 (1.68%) | $1.25 | $1.18 | 34.40 K | $17.46 M |
| 06/03/2026 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.17 | 112.55 K | $16.89 M |
| 06/02/2026 | $1.18 | $1.18 (0%) | $1.20 | $1.16 | 112.20 K | $17.03 M |
| 06/01/2026 | $1.31 | $1.18 (-9.92%) | $1.31 | $0.99 | 245.90 K | $17.03 M |
| 05/29/2026 | $1.28 | $1.29 (0.78%) | $1.33 | $1.24 | 69.80 K | $18.62 M |
| 05/28/2026 | $1.38 | $1.28 (-7.25%) | $1.38 | $1.20 | 110.06 K | $18.47 M |
| 05/27/2026 | $1.36 | $1.33 (-2.21%) | $1.45 | $1.30 | 79.60 K | $19.20 M |
| 05/26/2026 | $1.41 | $1.38 (-2.13%) | $1.45 | $1.36 | 52.20 K | $19.92 M |
| 05/22/2026 | $1.38 | $1.39 (0.72%) | $1.42 | $1.36 | 46.85 K | $20.06 M |
| 05/21/2026 | $1.35 | $1.38 (2.22%) | $1.39 | $1.35 | 52.37 K | $19.92 M |
| 05/20/2026 | $1.35 | $1.35 (0%) | $1.37 | $1.34 | 56.54 K | $19.48 M |
| 05/19/2026 | $1.35 | $1.34 (-0.74%) | $1.39 | $1.33 | 40.70 K | $19.34 M |
| 05/18/2026 | $1.41 | $1.31 (-7.09%) | $1.47 | $1.28 | 71.20 K | $18.91 M |
| 05/15/2026 | $1.44 | $1.43 (-0.69%) | $1.50 | $1.41 | 16.44 K | $20.64 M |
| 05/14/2026 | $1.43 | $1.44 (0.7%) | $1.50 | $1.42 | 32.21 K | $20.78 M |
| 05/13/2026 | $1.51 | $1.44 (-4.64%) | $1.51 | $1.40 | 55.43 K | $20.78 M |
| 05/12/2026 | $1.53 | $1.52 (-0.65%) | $1.59 | $1.41 | 76.61 K | $21.94 M |
| 05/11/2026 | $1.68 | $1.54 (-8.33%) | $1.70 | $1.51 | 73.10 K | $22.23 M |
| 05/08/2026 | $1.70 | $1.69 (-0.59%) | $1.72 | $1.58 | 47.60 K | $24.39 M |
| 05/07/2026 | $1.73 | $1.67 (-3.47%) | $1.78 | $1.65 | 33.31 K | $24.10 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.
