5 DAY PERFORMANCE
+39.53%
1 MONTH PERFORMANCE
+24.35%
3 MONTH PERFORMANCE
+9.69%
6 MONTH PERFORMANCE
-11.05%
YEAR-TO-DATE PERFORMANCE
-13.85%
1 YEAR PERFORMANCE
-26.83%
Pearl Diver Credit Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.99 | $9.02 (0.28%) | $9.02 | $8.99 | 1.44 K | |
| 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 |
| 06/18/2026 | $9.47 | $9.62 (1.58%) | $9.62 | $9.45 | 6.00 K | $65.91 M |
| 06/17/2026 | $9.40 | $9.57 (1.81%) | $9.80 | $9.27 | 19.00 K | $65.56 M |
| 06/16/2026 | $9.57 | $9.33 (-2.51%) | $9.57 | $9.33 | 5.00 K | $63.92 M |
| 06/15/2026 | $9.46 | $9.57 (1.16%) | $9.75 | $9.44 | 12.70 K | $65.56 M |
| 06/12/2026 | $9.43 | $9.35 (-0.85%) | $9.71 | $9.25 | 7.15 K | $64.06 M |
| 06/11/2026 | $9.80 | $9.55 (-2.55%) | $9.82 | $9.45 | 9.88 K | $65.43 M |
| 06/10/2026 | $9.47 | $9.74 (2.85%) | $9.74 | $9.47 | 4.13 K | $66.73 M |
| 06/09/2026 | $9.95 | $9.58 (-3.72%) | $10.14 | $9.47 | 65.40 K | $65.63 M |
| 06/08/2026 | $10.12 | $9.99 (-1.28%) | $10.13 | $9.95 | 3.51 K | $68.44 M |
| 06/05/2026 | $9.95 | $9.99 (0.4%) | $10.00 | $9.95 | 1.40 K | $68.44 M |
| 06/04/2026 | $9.98 | $10.00 (0.2%) | $10.20 | $9.93 | 1.92 K | $68.51 M |
| 06/03/2026 | $10.09 | $9.92 (-1.68%) | $10.20 | $9.92 | 8.60 K | $67.96 M |
| 06/02/2026 | $9.91 | $10.04 (1.31%) | $10.15 | $9.91 | 45.90 K | $68.78 M |
| 06/01/2026 | $10.09 | $9.91 (-1.78%) | $10.17 | $9.90 | 14.61 K | $67.89 M |
| 05/29/2026 | $10.22 | $10.20 (-0.2%) | $10.34 | $10.09 | 5.05 K | $69.88 M |
| 05/28/2026 | $10.01 | $10.10 (0.9%) | $10.19 | $10.01 | 3.90 K | $69.20 M |
| 05/27/2026 | $10.29 | $10.11 (-1.75%) | $10.34 | $10.05 | 8.02 K | $69.26 M |
| 05/26/2026 | $10.31 | $10.19 (-1.16%) | $10.59 | $10.10 | 81.04 K | $69.81 M |
| 05/22/2026 | $10.60 | $10.40 (-1.89%) | $10.70 | $10.30 | 11.12 K | $71.25 M |
| 05/21/2026 | $10.70 | $10.75 (0.47%) | $10.75 | $10.70 | 7.30 K | $73.65 M |
| 05/20/2026 | $10.72 | $10.70 (-0.19%) | $10.99 | $10.70 | 8.10 K | $73.31 M |
| 05/19/2026 | $11.04 | $10.94 (-0.91%) | $11.05 | $10.51 | 24.30 K | $74.95 M |
| 05/18/2026 | $11.57 | $11.59 (0.17%) | $11.69 | $11.48 | 7.25 K | $79.40 M |
| 05/15/2026 | $11.44 | $11.48 (0.35%) | $11.48 | $11.27 | 3.64 K | $78.65 M |
| 05/14/2026 | $11.55 | $11.60 (0.43%) | $11.70 | $11.40 | 7.14 K | $79.47 M |
| 05/13/2026 | $11.66 | $11.40 (-2.23%) | $11.68 | $11.40 | 3.90 K | $78.10 M |
| 05/12/2026 | $11.75 | $11.57 (-1.53%) | $11.84 | $11.42 | 10.21 K | $79.27 M |
| 05/11/2026 | $11.02 | $11.55 (4.81%) | $11.75 | $10.99 | 19.94 K | $79.13 M |
| 05/08/2026 | $11.05 | $11.00 (-0.45%) | $11.19 | $10.97 | 7.24 K | $75.36 M |
| 05/07/2026 | $11.38 | $10.94 (-3.87%) | $11.48 | $10.72 | 13.90 K | $74.95 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.
