5 DAY PERFORMANCE
+34.71%
1 MONTH PERFORMANCE
+28.30%
3 MONTH PERFORMANCE
+16.71%
6 MONTH PERFORMANCE
-3.68%
YEAR-TO-DATE PERFORMANCE
-25.63%
1 YEAR PERFORMANCE
-20.49%
Stellus Capital Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.24 | $7.22 (-0.28%) | $7.28 | $7.08 | 164.28 K | |
| 11/04/2026 | $7.11 | $7.26 (2.11%) | $7.38 | $7.11 | 232.96 K | $209.59 M |
| 11/03/2026 | $7.19 | $7.12 (-0.97%) | $7.20 | $7.11 | 120.91 K | $205.55 M |
| 11/02/2026 | $7.00 | $7.18 (2.57%) | $7.20 | $6.96 | 185.92 K | $207.28 M |
| 10/30/2026 | $6.93 | $7.00 (1.01%) | $7.02 | $6.81 | 164.52 K | $202.08 M |
| 10/29/2026 | $6.84 | $7.04 (2.92%) | $7.04 | $6.84 | 142.82 K | $203.24 M |
| 10/28/2026 | $6.69 | $6.80 (1.64%) | $6.83 | $6.69 | 121.20 K | $196.31 M |
| 10/27/2026 | $6.73 | $6.72 (-0.15%) | $6.79 | $6.66 | 94.36 K | $194.00 M |
| 10/26/2026 | $6.69 | $6.72 (0.45%) | $6.76 | $6.58 | 200.49 K | $194.00 M |
| 10/23/2026 | $6.79 | $6.64 (-2.21%) | $6.79 | $6.54 | 186.31 K | $191.69 M |
| 10/22/2026 | $6.74 | $6.79 (0.74%) | $6.95 | $6.73 | 116.08 K | $196.02 M |
| 10/21/2026 | $6.83 | $6.75 (-1.17%) | $6.86 | $6.75 | 120.91 K | $194.87 M |
| 10/20/2026 | $6.94 | $6.83 (-1.59%) | $7.04 | $6.80 | 167.43 K | $197.18 M |
| 10/19/2026 | $7.04 | $6.97 (-0.99%) | $7.07 | $6.93 | 120.31 K | $201.22 M |
| 10/16/2026 | $7.22 | $7.06 (-2.22%) | $7.27 | $7.02 | 84.92 K | $203.82 M |
| 10/15/2026 | $7.11 | $7.22 (1.55%) | $7.29 | $7.11 | 142.22 K | $208.43 M |
| 10/14/2026 | $7.05 | $7.05 (0%) | $7.15 | $7.01 | 112.30 K | $203.53 M |
| 10/13/2026 | $7.20 | $7.11 (-1.25%) | $7.20 | $7.03 | 147.55 K | $205.26 M |
| 10/12/2026 | $7.20 | $7.20 (0%) | $7.23 | $7.05 | 137.31 K | $207.86 M |
| 10/09/2026 | $7.25 | $7.16 (-1.24%) | $7.29 | $7.15 | 95.00 K | $206.70 M |
| 10/08/2026 | $7.14 | $7.24 (1.4%) | $7.29 | $7.04 | 83.83 K | $209.01 M |
| 10/07/2026 | $7.26 | $7.13 (-1.79%) | $7.26 | $7.06 | 105.10 K | $205.84 M |
| 10/06/2026 | $7.43 | $7.30 (-1.75%) | $7.43 | $7.27 | 95.22 K | $210.74 M |
| 10/05/2026 | $7.36 | $7.35 (-0.14%) | $7.50 | $7.31 | 107.85 K | $212.19 M |
| 10/02/2026 | $7.50 | $7.41 (-1.2%) | $7.58 | $7.36 | 112.64 K | $213.92 M |
| 10/01/2026 | $7.39 | $7.47 (1.08%) | $7.50 | $7.31 | 91.80 K | $215.65 M |
| 09/30/2026 | $7.53 | $7.42 (-1.46%) | $7.54 | $7.38 | 125.90 K | $214.21 M |
| 09/29/2026 | $7.57 | $7.60 (0.4%) | $7.70 | $7.56 | 150.30 K | $219.40 M |
| 09/28/2026 | $7.61 | $7.51 (-1.31%) | $7.66 | $7.47 | 67.03 K | $216.81 M |
| 09/25/2026 | $7.70 | $7.65 (-0.65%) | $7.83 | $7.54 | 92.63 K | $220.85 M |
| 09/24/2026 | $7.77 | $7.70 (-0.9%) | $7.81 | $7.64 | 91.62 K | $222.29 M |
| 09/23/2026 | $7.90 | $7.81 (-1.14%) | $7.93 | $7.76 | 88.80 K | $225.47 M |
| 09/22/2026 | $7.96 | $7.90 (-0.75%) | $8.00 | $7.90 | 69.68 K | $228.07 M |
| 09/21/2026 | $7.94 | $7.95 (0.13%) | $8.01 | $7.88 | 108.70 K | $229.51 M |
| 09/18/2026 | $8.11 | $7.90 (-2.59%) | $8.11 | $7.85 | 165.25 K | $228.07 M |
| 09/17/2026 | $7.90 | $8.05 (1.9%) | $8.10 | $7.90 | 228.46 K | $232.40 M |
| 09/16/2026 | $7.92 | $7.77 (-1.89%) | $8.00 | $7.75 | 106.30 K | $224.31 M |
| 09/15/2026 | $8.14 | $7.92 (-2.7%) | $8.17 | $7.91 | 239.20 K | $228.64 M |
| 09/14/2026 | $8.18 | $8.14 (-0.49%) | $8.30 | $8.12 | 121.00 K | $234.99 M |
| 09/11/2026 | $8.29 | $8.18 (-1.33%) | $8.32 | $8.16 | 94.60 K | $236.15 M |
| 09/10/2026 | $8.34 | $8.19 (-1.8%) | $8.37 | $8.09 | 94.30 K | $236.44 M |
| 09/09/2026 | $8.40 | $8.35 (-0.6%) | $8.48 | $8.25 | 196.03 K | $241.06 M |
| 09/08/2026 | $8.77 | $8.40 (-4.22%) | $8.85 | $8.37 | 202.46 K | $242.50 M |
| 09/04/2026 | $8.69 | $8.78 (1.04%) | $8.86 | $8.54 | 423.90 K | $253.47 M |
| 09/03/2026 | $8.80 | $8.70 (-1.14%) | $8.87 | $8.66 | 148.71 K | $251.16 M |
| 09/02/2026 | $8.72 | $8.74 (0.23%) | $8.86 | $8.70 | 177.02 K | $252.32 M |
| 09/01/2026 | $8.60 | $8.72 (1.4%) | $8.81 | $8.60 | 186.08 K | $251.74 M |
| 08/31/2026 | $8.60 | $8.66 (0.7%) | $8.86 | $8.59 | 264.11 K | $250.01 M |
| 08/28/2026 | $8.69 | $8.73 (0.46%) | $8.82 | $8.64 | 141.01 K | $252.03 M |
| 08/27/2026 | $8.67 | $8.66 (-0.12%) | $8.76 | $8.60 | 81.80 K | $250.01 M |
| 08/26/2026 | $8.65 | $8.64 (-0.12%) | $8.74 | $8.62 | 70.10 K | $249.43 M |
| 08/25/2026 | $8.75 | $8.66 (-1.03%) | $8.83 | $8.62 | 114.72 K | $250.01 M |
| 08/24/2026 | $8.69 | $8.79 (1.15%) | $8.80 | $8.65 | 81.24 K | $253.76 M |
| 08/21/2026 | $8.66 | $8.65 (-0.12%) | $8.69 | $8.59 | 42.20 K | $249.72 M |
| 08/20/2026 | $8.68 | $8.64 (-0.46%) | $8.74 | $8.58 | 70.84 K | $249.43 M |
| 08/19/2026 | $8.61 | $8.73 (1.39%) | $8.75 | $8.59 | 119.93 K | $252.03 M |
| 08/18/2026 | $8.58 | $8.58 (0%) | $8.69 | $8.53 | 98.80 K | $247.70 M |
| 08/17/2026 | $8.73 | $8.58 (-1.72%) | $8.78 | $8.52 | 145.52 K | $247.70 M |
| 08/14/2026 | $8.84 | $8.78 (-0.68%) | $8.84 | $8.64 | 191.20 K | $253.47 M |
| 08/13/2026 | $8.86 | $8.91 (0.56%) | $8.95 | $8.71 | 161.23 K | $257.22 M |
| 08/12/2026 | $8.74 | $8.76 (0.23%) | $8.80 | $8.51 | 162.62 K | $252.89 M |
| 08/11/2026 | $8.50 | $8.80 (3.53%) | $8.97 | $8.50 | 285.90 K | $254.05 M |
| 08/10/2026 | $8.41 | $8.47 (0.71%) | $8.50 | $8.24 | 152.40 K | $244.52 M |
| 08/07/2026 | $8.49 | $8.41 (-0.94%) | $8.63 | $8.32 | 309.51 K | $242.79 M |
| 08/06/2026 | $8.11 | $8.46 (4.32%) | $8.50 | $8.08 | 405.10 K | $244.23 M |
| 08/05/2026 | $8.10 | $8.08 (-0.25%) | $8.15 | $7.85 | 254.30 K | $233.89 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.
