5 DAY PERFORMANCE
-4.07%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-20.22%
6 MONTH PERFORMANCE
-19.74%
YEAR-TO-DATE PERFORMANCE
-25.63%
1 YEAR PERFORMANCE
-27.41%
Stellus Capital Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.84 | $9.65 (-1.93%) | $9.90 | $9.57 | 64.97 K | $273.30 M |
| 05/05/2026 | $9.76 | $9.79 (0.31%) | $9.95 | $9.64 | 110.30 K | $277.69 M |
| 05/04/2026 | $9.78 | $9.77 (-0.1%) | $9.94 | $9.76 | 119.95 K | $277.13 M |
| 05/01/2026 | $9.71 | $9.83 (1.24%) | $9.88 | $9.65 | 87.46 K | $278.83 M |
| 04/30/2026 | $9.42 | $9.67 (2.65%) | $9.75 | $9.42 | 167.20 K | $274.29 M |
| 04/29/2026 | $9.77 | $9.56 (-2.15%) | $9.80 | $9.48 | 139.28 K | $271.17 M |
| 04/28/2026 | $9.59 | $9.69 (1.04%) | $9.73 | $9.52 | 115.50 K | $274.86 M |
| 04/27/2026 | $9.59 | $9.56 (-0.31%) | $9.75 | $9.52 | 155.22 K | $271.17 M |
| 04/24/2026 | $9.60 | $9.56 (-0.42%) | $9.74 | $9.52 | 104.23 K | $271.17 M |
| 04/23/2026 | $9.83 | $9.58 (-2.54%) | $9.97 | $9.51 | 113.02 K | $271.74 M |
| 04/22/2026 | $9.89 | $9.81 (-0.81%) | $10.08 | $9.76 | 143.38 K | $278.26 M |
| 04/21/2026 | $9.99 | $9.82 (-1.7%) | $10.08 | $9.80 | 122.05 K | $278.54 M |
| 04/20/2026 | $10.00 | $9.91 (-0.9%) | $10.15 | $9.87 | 155.32 K | $281.10 M |
| 04/17/2026 | $9.81 | $10.01 (2.04%) | $10.21 | $9.81 | 168.28 K | $283.93 M |
| 04/16/2026 | $9.92 | $9.82 (-1.01%) | $9.96 | $9.76 | 172.01 K | $278.54 M |
| 04/15/2026 | $9.67 | $9.92 (2.59%) | $10.00 | $9.67 | 220.60 K | $281.38 M |
| 04/14/2026 | $9.41 | $9.68 (2.87%) | $9.77 | $9.41 | 171.07 K | $274.57 M |
| 04/13/2026 | $9.20 | $9.36 (1.74%) | $9.41 | $9.10 | 126.60 K | $265.50 M |
| 04/10/2026 | $9.36 | $9.35 (-0.11%) | $9.48 | $9.25 | 160.25 K | $265.21 M |
| 04/09/2026 | $9.36 | $9.33 (-0.32%) | $9.40 | $9.20 | 102.90 K | $264.65 M |
| 04/08/2026 | $9.54 | $9.45 (-0.94%) | $9.65 | $9.26 | 127.40 K | $268.05 M |
| 04/07/2026 | $9.41 | $9.32 (-0.96%) | $9.50 | $9.20 | 112.24 K | $264.36 M |
| 04/06/2026 | $9.17 | $9.43 (2.84%) | $9.46 | $9.17 | 148.02 K | $267.48 M |
| 04/02/2026 | $8.95 | $9.18 (2.57%) | $9.29 | $8.82 | 132.20 K | $260.39 M |
| 04/01/2026 | $9.32 | $9.04 (-3%) | $9.32 | $8.94 | 177.94 K | $256.42 M |
| 03/31/2026 | $9.14 | $9.21 (0.77%) | $9.32 | $9.05 | 227.55 K | $261.24 M |
| 03/30/2026 | $8.84 | $9.14 (3.39%) | $9.24 | $8.83 | 207.84 K | $259.26 M |
| 03/27/2026 | $9.11 | $8.81 (-3.29%) | $9.18 | $8.80 | 238.20 K | $249.90 M |
| 03/26/2026 | $9.15 | $9.11 (-0.44%) | $9.42 | $9.09 | 133.10 K | $258.41 M |
| 03/25/2026 | $9.22 | $9.23 (0.11%) | $9.37 | $9.09 | 119.20 K | $261.81 M |
| 03/24/2026 | $9.32 | $9.20 (-1.29%) | $9.36 | $9.03 | 199.12 K | $260.96 M |
| 03/23/2026 | $9.23 | $9.46 (2.49%) | $9.56 | $9.00 | 221.80 K | $268.33 M |
| 03/20/2026 | $9.50 | $9.16 (-3.58%) | $9.67 | $9.16 | 269.10 K | $259.82 M |
| 03/19/2026 | $9.45 | $9.50 (0.53%) | $9.75 | $9.40 | 300.80 K | $269.47 M |
| 03/18/2026 | $9.50 | $9.56 (0.63%) | $9.74 | $9.36 | 460.60 K | $271.17 M |
| 03/17/2026 | $8.80 | $9.14 (3.86%) | $9.24 | $8.75 | 329.70 K | $259.26 M |
| 03/16/2026 | $8.79 | $8.71 (-0.91%) | $8.80 | $8.43 | 530.71 K | $247.06 M |
| 03/13/2026 | $8.78 | $8.77 (-0.11%) | $8.91 | $8.56 | 654.40 K | $248.76 M |
| 03/12/2026 | $8.96 | $8.72 (-2.68%) | $9.29 | $8.55 | 758.78 K | $247.34 M |
| 03/11/2026 | $9.78 | $9.47 (-3.17%) | $9.80 | $9.36 | 264.29 K | $268.62 M |
| 03/10/2026 | $9.39 | $9.58 (2.02%) | $9.67 | $9.37 | 212.80 K | $271.74 M |
| 03/09/2026 | $9.54 | $9.42 (-1.26%) | $9.65 | $9.30 | 249.41 K | $267.20 M |
| 03/06/2026 | $9.85 | $9.69 (-1.62%) | $9.91 | $9.65 | 194.70 K | $274.86 M |
| 03/05/2026 | $10.04 | $10.00 (-0.4%) | $10.25 | $9.87 | 225.84 K | $283.65 M |
| 03/04/2026 | $10.03 | $10.05 (0.2%) | $10.14 | $9.79 | 214.10 K | $285.07 M |
| 03/03/2026 | $10.01 | $9.98 (-0.3%) | $10.11 | $9.89 | 198.10 K | $283.08 M |
| 03/02/2026 | $9.89 | $10.13 (2.43%) | $10.20 | $9.29 | 445.16 K | $287.34 M |
| 02/27/2026 | $10.36 | $10.02 (-3.28%) | $10.39 | $10.01 | 319.91 K | $284.22 M |
| 02/26/2026 | $10.48 | $10.57 (0.86%) | $10.64 | $10.38 | 174.55 K | $299.82 M |
| 02/25/2026 | $10.47 | $10.51 (0.38%) | $10.55 | $10.25 | 181.01 K | $298.12 M |
| 02/24/2026 | $10.31 | $10.45 (1.36%) | $10.53 | $10.28 | 276.95 K | $296.41 M |
| 02/23/2026 | $10.40 | $10.25 (-1.44%) | $10.50 | $10.25 | 425.70 K | $290.74 M |
| 02/20/2026 | $10.75 | $10.50 (-2.33%) | $10.77 | $10.38 | 457.58 K | $297.83 M |
| 02/19/2026 | $11.14 | $10.83 (-2.78%) | $11.25 | $10.66 | 534.21 K | $307.19 M |
| 02/18/2026 | $11.29 | $11.26 (-0.27%) | $11.37 | $11.17 | 274.02 K | $319.39 M |
| 02/17/2026 | $11.46 | $11.31 (-1.31%) | $11.58 | $11.21 | 216.50 K | $320.81 M |
| 02/13/2026 | $11.46 | $11.47 (0.09%) | $11.65 | $11.30 | 220.59 K | $325.35 M |
| 02/12/2026 | $11.67 | $11.49 (-1.54%) | $11.78 | $11.40 | 331.84 K | $325.91 M |
| 02/11/2026 | $11.69 | $11.62 (-0.6%) | $11.70 | $11.47 | 315.30 K | $329.60 M |
| 02/10/2026 | $11.74 | $11.68 (-0.51%) | $11.90 | $11.65 | 140.18 K | $331.30 M |
| 02/09/2026 | $11.85 | $11.73 (-1.01%) | $11.95 | $11.64 | 247.89 K | $332.72 M |
| 02/06/2026 | $11.83 | $11.82 (-0.08%) | $11.90 | $11.58 | 398.03 K | $335.27 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.
