5 DAY PERFORMANCE
+32.89%
1 MONTH PERFORMANCE
+36.67%
3 MONTH PERFORMANCE
+24.74%
6 MONTH PERFORMANCE
+25.79%
YEAR-TO-DATE PERFORMANCE
-13.85%
1 YEAR PERFORMANCE
-29.33%
Pearl Diver Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.83 | $8.71 (-1.36%) | $8.83 | $8.71 | 692 | $60.82 M |
| 09/18/2026 | $8.78 | $8.71 (-0.8%) | $8.98 | $8.71 | 4.50 K | $60.19 M |
| 09/17/2026 | $8.99 | $8.99 (0%) | $8.99 | $8.99 | 300 | $62.13 M |
| 09/16/2026 | $8.97 | $9.03 (0.67%) | $9.10 | $8.97 | 1.20 K | $62.41 M |
| 09/15/2026 | $9.00 | $9.09 (1%) | $9.10 | $9.00 | 1.13 K | $62.82 M |
| 09/14/2026 | $9.00 | $9.10 (1.11%) | $9.10 | $8.76 | 1.90 K | $62.89 M |
| 09/11/2026 | $9.08 | $8.96 (-1.32%) | $9.11 | $8.80 | 7.03 K | $61.92 M |
| 09/10/2026 | $8.94 | $8.95 (0.11%) | $9.02 | $8.94 | 1.10 K | $61.85 M |
| 09/09/2026 | $9.07 | $9.09 (0.22%) | $9.09 | $9.06 | 918 | $62.82 M |
| 09/08/2026 | $8.94 | $9.05 (1.23%) | $9.09 | $8.94 | 1.52 K | $62.54 M |
| 09/04/2026 | $8.94 | $9.03 (1.01%) | $9.06 | $8.92 | 2.34 K | $62.41 M |
| 09/03/2026 | $8.91 | $8.77 (-1.57%) | $9.08 | $8.77 | 3.03 K | $60.61 M |
| 09/02/2026 | $8.85 | $8.85 (0%) | $8.85 | $8.85 | 31 | $61.16 M |
| 09/01/2026 | $8.84 | $8.85 (0.11%) | $8.85 | $8.81 | 2.90 K | $61.16 M |
| 08/31/2026 | $8.72 | $8.79 (0.8%) | $8.84 | $8.72 | 4.10 K | $60.75 M |
| 08/28/2026 | $8.80 | $8.83 (0.34%) | $9.00 | $8.80 | 2.45 K | $61.02 M |
| 08/27/2026 | $8.82 | $8.80 (-0.23%) | $8.90 | $8.80 | 1.08 K | $60.82 M |
| 08/26/2026 | $8.82 | $8.83 (0.11%) | $8.99 | $8.80 | 3.40 K | $61.02 M |
| 08/25/2026 | $8.84 | $8.82 (-0.23%) | $8.92 | $8.82 | 1.90 K | $60.96 M |
| 08/24/2026 | $8.80 | $8.84 (0.45%) | $8.90 | $8.80 | 3.10 K | $61.09 M |
| 08/21/2026 | $8.78 | $8.78 (0%) | $8.85 | $8.78 | 1.90 K | $60.15 M |
| 08/20/2026 | $8.74 | $8.78 (0.46%) | $8.78 | $8.74 | 2.40 K | $60.15 M |
| 08/19/2026 | $9.03 | $8.77 (-2.88%) | $9.04 | $8.76 | 11.17 K | $60.08 M |
| 08/18/2026 | $9.02 | $8.89 (-1.44%) | $9.02 | $8.89 | 1.55 K | $60.91 M |
| 08/17/2026 | $8.88 | $8.97 (1.01%) | $8.99 | $8.88 | 1.45 K | $61.45 M |
| 08/14/2026 | $8.87 | $8.97 (1.13%) | $8.98 | $8.73 | 9.70 K | $61.45 M |
| 08/13/2026 | $9.05 | $9.00 (-0.55%) | $9.05 | $9.00 | 1.45 K | $61.66 M |
| 08/12/2026 | $9.09 | $9.05 (-0.44%) | $9.09 | $9.00 | 1.60 K | $62.00 M |
| 08/11/2026 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 3 | $61.66 M |
| 08/10/2026 | $9.04 | $9.00 (-0.44%) | $9.21 | $8.86 | 4.90 K | $61.66 M |
| 08/07/2026 | $8.99 | $9.00 (0.11%) | $9.13 | $8.90 | 4.40 K | $61.66 M |
| 08/06/2026 | $8.88 | $8.94 (0.68%) | $8.94 | $8.77 | 6.70 K | $61.25 M |
| 08/05/2026 | $8.82 | $8.89 (0.79%) | $8.89 | $8.80 | 718 | $60.91 M |
| 08/04/2026 | $8.80 | $8.74 (-0.68%) | $8.80 | $8.65 | 11.23 K | $59.88 M |
| 08/03/2026 | $8.55 | $8.90 (4.09%) | $9.10 | $8.52 | 7.20 K | $60.97 M |
| 07/31/2026 | $8.85 | $8.60 (-2.82%) | $8.95 | $8.45 | 27.90 K | $58.92 M |
| 07/30/2026 | $9.20 | $9.18 (-0.22%) | $9.20 | $9.16 | 2.13 K | $62.89 M |
| 07/29/2026 | $9.30 | $9.16 (-1.51%) | $9.30 | $9.16 | 8.90 K | $62.76 M |
| 07/28/2026 | $9.23 | $9.30 (0.76%) | $9.35 | $9.23 | 1.70 K | $63.71 M |
| 07/27/2026 | $9.22 | $9.29 (0.76%) | $9.46 | $9.22 | 1.55 K | $63.65 M |
| 07/24/2026 | $9.70 | $9.22 (-4.95%) | $9.70 | $9.22 | 3.70 K | $63.17 M |
| 07/23/2026 | $9.39 | $9.25 (-1.49%) | $9.41 | $9.24 | 5.54 K | $63.37 M |
| 07/22/2026 | $9.56 | $9.51 (-0.52%) | $10.10 | $9.30 | 61.23 K | $65.15 M |
| 07/21/2026 | $9.61 | $9.68 (0.73%) | $9.68 | $9.61 | 1.71 K | $66.32 M |
| 07/20/2026 | $9.58 | $9.46 (-1.25%) | $9.58 | $9.46 | 4.60 K | $64.81 M |
| 07/17/2026 | $9.40 | $9.58 (1.91%) | $9.58 | $9.40 | 1.00 K | $65.63 M |
| 07/16/2026 | $9.50 | $9.60 (1.05%) | $9.68 | $9.45 | 3.42 K | $65.77 M |
| 07/15/2026 | $9.58 | $9.65 (0.73%) | $9.75 | $9.58 | 4.04 K | $66.11 M |
| 07/14/2026 | $9.66 | $9.58 (-0.83%) | $9.68 | $9.37 | 9.01 K | $65.63 M |
| 07/13/2026 | $9.55 | $9.57 (0.21%) | $9.59 | $9.55 | 1.72 K | $65.56 M |
| 07/10/2026 | $9.49 | $9.48 (-0.11%) | $9.54 | $9.32 | 4.22 K | $64.95 M |
| 07/09/2026 | $9.56 | $9.45 (-1.15%) | $9.56 | $9.39 | 6.72 K | $64.74 M |
| 07/08/2026 | $9.84 | $9.32 (-5.28%) | $9.84 | $9.30 | 5.20 K | $63.85 M |
| 07/07/2026 | $9.99 | $9.65 (-3.4%) | $9.99 | $9.65 | 3.33 K | $66.11 M |
| 07/06/2026 | $9.80 | $9.99 (1.94%) | $9.99 | $9.80 | 1.74 K | $68.44 M |
| 07/02/2026 | $9.57 | $9.80 (2.4%) | $9.80 | $9.55 | 6.12 K | $67.14 M |
| 07/01/2026 | $10.05 | $9.60 (-4.48%) | $10.05 | $9.60 | 2.04 K | $65.77 M |
| 06/30/2026 | $10.17 | $9.96 (-2.06%) | $10.17 | $9.96 | 3.61 K | $68.24 M |
| 06/29/2026 | $10.24 | $10.10 (-1.37%) | $10.25 | $10.10 | 2.30 K | $69.20 M |
| 06/26/2026 | $10.30 | $10.20 (-0.97%) | $10.30 | $10.00 | 4.03 K | $69.88 M |
| 06/25/2026 | $10.38 | $10.25 (-1.25%) | $10.38 | $10.25 | 2.34 K | $70.22 M |
| 06/24/2026 | $10.14 | $10.33 (1.87%) | $10.49 | $10.14 | 4.91 K | $70.77 M |
| 06/23/2026 | $10.02 | $9.99 (-0.3%) | $10.25 | $9.96 | 4.32 K | $68.44 M |
| 06/22/2026 | $9.70 | $10.08 (3.92%) | $10.21 | $9.56 | 13.15 K | $69.06 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.
