5 DAY PERFORMANCE
+25.73%
1 MONTH PERFORMANCE
+14.30%
3 MONTH PERFORMANCE
-2.78%
6 MONTH PERFORMANCE
-20.22%
YEAR-TO-DATE PERFORMANCE
-25.63%
1 YEAR PERFORMANCE
-33.87%
Stellus Capital Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.49 | $8.56 (0.82%) | $8.56 | $8.32 | 25.24 K | |
| 08/06/2026 | $8.11 | $8.46 (4.32%) | $8.50 | $8.08 | 405.10 K | $244.89 M |
| 08/05/2026 | $8.10 | $8.08 (-0.25%) | $8.15 | $7.85 | 254.30 K | $233.89 M |
| 08/04/2026 | $7.72 | $8.05 (4.27%) | $8.09 | $7.72 | 382.13 K | $233.02 M |
| 08/03/2026 | $7.47 | $7.78 (4.15%) | $7.91 | $7.46 | 388.55 K | $225.21 M |
| 07/31/2026 | $7.31 | $7.50 (2.6%) | $7.51 | $7.25 | 255.06 K | $217.10 M |
| 07/30/2026 | $7.10 | $7.46 (5.07%) | $7.48 | $7.10 | 279.55 K | $215.94 M |
| 07/29/2026 | $7.22 | $7.09 (-1.8%) | $7.30 | $7.05 | 241.19 K | $205.23 M |
| 07/28/2026 | $7.05 | $7.28 (3.26%) | $7.34 | $7.05 | 133.60 K | $210.73 M |
| 07/27/2026 | $7.10 | $7.06 (-0.56%) | $7.32 | $7.05 | 195.62 K | $204.37 M |
| 07/24/2026 | $7.04 | $7.01 (-0.43%) | $7.21 | $7.00 | 228.16 K | $202.92 M |
| 07/23/2026 | $7.17 | $7.04 (-1.81%) | $7.17 | $6.90 | 309.30 K | $203.79 M |
| 07/22/2026 | $7.27 | $7.11 (-2.2%) | $7.40 | $7.11 | 212.59 K | $205.81 M |
| 07/21/2026 | $7.13 | $7.34 (2.95%) | $7.50 | $7.13 | 299.44 K | $212.47 M |
| 07/20/2026 | $7.54 | $7.14 (-5.31%) | $7.54 | $6.83 | 901.61 K | $206.68 M |
| 07/17/2026 | $8.23 | $7.61 (-7.53%) | $8.33 | $7.56 | 681.16 K | $220.29 M |
| 07/16/2026 | $8.34 | $8.40 (0.72%) | $8.47 | $8.23 | 131.80 K | $243.15 M |
| 07/15/2026 | $8.44 | $8.35 (-1.07%) | $8.59 | $8.33 | 217.42 K | $241.71 M |
| 07/14/2026 | $8.22 | $8.35 (1.58%) | $8.43 | $8.22 | 141.00 K | $241.71 M |
| 07/13/2026 | $8.35 | $8.15 (-2.4%) | $8.47 | $8.12 | 159.84 K | $235.92 M |
| 07/10/2026 | $8.21 | $8.32 (1.34%) | $8.42 | $8.15 | 136.88 K | $240.84 M |
| 07/09/2026 | $8.22 | $8.11 (-1.34%) | $8.30 | $8.09 | 254.03 K | $234.76 M |
| 07/08/2026 | $8.25 | $8.23 (-0.24%) | $8.32 | $8.09 | 235.80 K | $238.23 M |
| 07/07/2026 | $8.25 | $8.25 (0%) | $8.45 | $8.25 | 178.01 K | $238.81 M |
| 07/06/2026 | $8.45 | $8.37 (-0.95%) | $8.56 | $8.32 | 152.50 K | $242.29 M |
| 07/02/2026 | $8.56 | $8.44 (-1.4%) | $8.59 | $8.40 | 112.30 K | $244.31 M |
| 07/01/2026 | $8.48 | $8.48 (0%) | $8.65 | $8.41 | 184.39 K | $245.47 M |
| 06/30/2026 | $8.50 | $8.42 (-0.94%) | $8.54 | $8.33 | 206.63 K | $243.73 M |
| 06/29/2026 | $8.48 | $8.57 (1.06%) | $8.65 | $8.43 | 257.60 K | $248.08 M |
| 06/26/2026 | $8.05 | $8.43 (4.72%) | $8.43 | $8.05 | 190.31 K | $244.02 M |
| 06/25/2026 | $7.92 | $8.01 (1.14%) | $8.03 | $7.78 | 313.62 K | $231.87 M |
| 06/24/2026 | $8.30 | $7.95 (-4.22%) | $8.32 | $7.92 | 263.71 K | $230.13 M |
| 06/23/2026 | $8.16 | $8.30 (1.72%) | $8.44 | $8.16 | 222.76 K | $240.26 M |
| 06/22/2026 | $8.31 | $8.24 (-0.84%) | $8.54 | $8.16 | 350.00 K | $238.52 M |
| 06/18/2026 | $8.47 | $8.35 (-1.42%) | $8.51 | $8.31 | 238.70 K | $241.71 M |
| 06/17/2026 | $8.81 | $8.45 (-4.09%) | $8.95 | $8.44 | 210.10 K | $244.60 M |
| 06/16/2026 | $8.89 | $8.80 (-1.01%) | $9.10 | $8.79 | 149.56 K | $254.73 M |
| 06/15/2026 | $9.10 | $8.89 (-2.31%) | $9.23 | $8.87 | 260.81 K | $257.34 M |
| 06/12/2026 | $8.94 | $9.01 (0.78%) | $9.08 | $8.81 | 169.47 K | $260.81 M |
| 06/11/2026 | $8.80 | $8.85 (0.57%) | $8.97 | $8.76 | 184.40 K | $256.18 M |
| 06/10/2026 | $8.86 | $8.78 (-0.9%) | $8.99 | $8.76 | 143.30 K | $254.15 M |
| 06/09/2026 | $8.87 | $8.86 (-0.11%) | $9.06 | $8.85 | 119.34 K | $256.47 M |
| 06/08/2026 | $8.78 | $8.76 (-0.23%) | $8.90 | $8.67 | 163.90 K | $253.58 M |
| 06/05/2026 | $8.98 | $8.73 (-2.78%) | $9.00 | $8.70 | 136.40 K | $252.71 M |
| 06/04/2026 | $8.71 | $8.95 (2.76%) | $9.02 | $8.67 | 195.00 K | $259.08 M |
| 06/03/2026 | $8.95 | $8.68 (-3.02%) | $9.00 | $8.66 | 303.90 K | $251.26 M |
| 06/02/2026 | $8.98 | $8.96 (-0.22%) | $9.09 | $8.94 | 132.00 K | $259.37 M |
| 06/01/2026 | $8.93 | $9.06 (1.46%) | $9.10 | $8.88 | 212.05 K | $262.26 M |
| 05/29/2026 | $9.04 | $8.97 (-0.77%) | $9.10 | $8.95 | 194.10 K | $259.65 M |
| 05/28/2026 | $9.19 | $9.19 (0%) | $9.32 | $9.15 | 172.64 K | $266.02 M |
| 05/27/2026 | $9.07 | $9.13 (0.66%) | $9.28 | $9.07 | 165.92 K | $264.29 M |
| 05/26/2026 | $9.00 | $8.99 (-0.11%) | $9.25 | $8.95 | 293.31 K | $260.23 M |
| 05/22/2026 | $9.13 | $9.08 (-0.55%) | $9.29 | $8.97 | 165.10 K | $262.84 M |
| 05/21/2026 | $9.16 | $9.09 (-0.76%) | $9.20 | $9.00 | 133.08 K | $263.13 M |
| 05/20/2026 | $9.05 | $9.13 (0.88%) | $9.17 | $8.89 | 133.53 K | $264.29 M |
| 05/19/2026 | $9.18 | $8.98 (-2.18%) | $9.24 | $8.96 | 184.30 K | $259.94 M |
| 05/18/2026 | $9.08 | $9.15 (0.77%) | $9.23 | $9.05 | 151.90 K | $264.87 M |
| 05/15/2026 | $9.20 | $9.07 (-1.41%) | $9.21 | $9.01 | 201.90 K | $262.55 M |
| 05/14/2026 | $9.26 | $9.23 (-0.32%) | $9.48 | $9.20 | 188.98 K | $267.18 M |
| 05/13/2026 | $9.25 | $9.19 (-0.65%) | $9.47 | $9.10 | 222.18 K | $266.02 M |
| 05/12/2026 | $9.28 | $9.39 (1.19%) | $9.54 | $9.23 | 210.21 K | $271.81 M |
| 05/11/2026 | $9.66 | $9.47 (-1.97%) | $9.79 | $9.46 | 236.95 K | $274.13 M |
| 05/08/2026 | $9.70 | $9.75 (0.52%) | $9.75 | $9.50 | 92.80 K | $282.23 M |
| 05/07/2026 | $9.74 | $9.70 (-0.41%) | $9.76 | $9.54 | 96.84 K | $280.79 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.
