5 DAY PERFORMANCE
-4.55%
1 MONTH PERFORMANCE
+2.44%
3 MONTH PERFORMANCE
+4.63%
6 MONTH PERFORMANCE
+8.49%
YEAR-TO-DATE PERFORMANCE
+8.89%
1 YEAR PERFORMANCE
-5.77%
Investcorp Credit Management BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.03 | $2.94 (-2.97%) | $3.03 | $2.91 | 36.77 K | $42.43 M |
| 02/17/2026 | $3.06 | $3.02 (-1.31%) | $3.09 | $2.99 | 42.25 K | $43.58 M |
| 02/13/2026 | $3.09 | $3.08 (-0.32%) | $3.10 | $2.97 | 27.12 K | $44.45 M |
| 02/12/2026 | $3.09 | $3.08 (-0.32%) | $3.10 | $3.00 | 44.53 K | $44.45 M |
| 02/11/2026 | $3.00 | $3.09 (3%) | $3.12 | $2.88 | 149.00 K | $44.59 M |
| 02/10/2026 | $3.03 | $3.00 (-0.99%) | $3.07 | $2.89 | 25.01 K | $43.29 M |
| 02/09/2026 | $2.83 | $3.06 (8.13%) | $3.07 | $2.83 | 193.91 K | $44.16 M |
| 02/06/2026 | $2.87 | $2.83 (-1.39%) | $2.95 | $2.78 | 24.60 K | $40.84 M |
| 02/05/2026 | $2.88 | $2.76 (-4.17%) | $2.88 | $2.76 | 33.33 K | $39.83 M |
| 02/04/2026 | $2.93 | $2.89 (-1.37%) | $2.95 | $2.88 | 8.71 K | $41.71 M |
| 02/03/2026 | $2.94 | $2.92 (-0.68%) | $2.99 | $2.91 | 9.27 K | $42.14 M |
| 02/02/2026 | $2.97 | $2.94 (-1.01%) | $3.01 | $2.88 | 70.05 K | $42.43 M |
| 01/30/2026 | $2.82 | $2.98 (5.67%) | $3.05 | $2.82 | 83.80 K | $43.00 M |
| 01/29/2026 | $2.83 | $2.82 (-0.35%) | $2.85 | $2.82 | 10.34 K | $40.70 M |
| 01/28/2026 | $2.80 | $2.83 (1.07%) | $2.83 | $2.79 | 12.40 K | $40.84 M |
| 01/27/2026 | $2.85 | $2.81 (-1.4%) | $2.85 | $2.77 | 18.52 K | $40.55 M |
| 01/26/2026 | $2.80 | $2.85 (1.79%) | $2.85 | $2.78 | 32.70 K | $41.13 M |
| 01/23/2026 | $2.80 | $2.80 (0%) | $2.83 | $2.75 | 8.60 K | $40.41 M |
| 01/22/2026 | $2.81 | $2.78 (-1.07%) | $2.81 | $2.77 | 35.70 K | $40.12 M |
| 01/21/2026 | $2.75 | $2.79 (1.45%) | $2.81 | $2.75 | 22.13 K | $40.26 M |
| 01/20/2026 | $2.79 | $2.80 (0.36%) | $2.89 | $2.79 | 52.28 K | $40.41 M |
| 01/16/2026 | $2.83 | $2.87 (1.41%) | $2.87 | $2.80 | 7.60 K | $41.42 M |
| 01/15/2026 | $2.80 | $2.83 (1.07%) | $2.83 | $2.78 | 22.01 K | $40.84 M |
| 01/14/2026 | $2.74 | $2.80 (2.19%) | $2.80 | $2.74 | 17.80 K | $40.41 M |
| 01/13/2026 | $2.76 | $2.76 (0%) | $2.77 | $2.74 | 13.28 K | $39.83 M |
| 01/12/2026 | $2.75 | $2.76 (0.36%) | $2.77 | $2.73 | 15.14 K | $39.83 M |
| 01/09/2026 | $2.78 | $2.76 (-0.72%) | $2.78 | $2.71 | 5.50 K | $39.83 M |
| 01/08/2026 | $2.73 | $2.75 (0.73%) | $2.75 | $2.70 | 4.90 K | $39.69 M |
| 01/07/2026 | $2.72 | $2.71 (-0.37%) | $2.75 | $2.71 | 12.20 K | $39.11 M |
| 01/06/2026 | $2.75 | $2.72 (-1.09%) | $2.75 | $2.69 | 18.98 K | $39.25 M |
| 01/05/2026 | $2.70 | $2.76 (2.22%) | $2.77 | $2.70 | 9.15 K | $39.83 M |
| 01/02/2026 | $2.72 | $2.69 (-1.1%) | $2.72 | $2.66 | 8.12 K | $38.82 M |
| 12/31/2025 | $2.71 | $2.70 (-0.37%) | $2.73 | $2.69 | 44.61 K | $38.96 M |
| 12/30/2025 | $2.70 | $2.69 (-0.37%) | $2.73 | $2.69 | 38.10 K | $38.82 M |
| 12/29/2025 | $2.71 | $2.71 (0%) | $2.72 | $2.70 | 14.42 K | $39.11 M |
| 12/26/2025 | $2.70 | $2.70 (0%) | $2.74 | $2.68 | 44.70 K | $38.93 M |
| 12/24/2025 | $2.70 | $2.74 (1.48%) | $2.74 | $2.66 | 15.35 K | $39.51 M |
| 12/23/2025 | $2.82 | $2.73 (-3.19%) | $2.82 | $2.66 | 67.04 K | $39.36 M |
| 12/22/2025 | $2.82 | $2.83 (0.35%) | $2.84 | $2.76 | 8.11 K | $40.81 M |
| 12/19/2025 | $2.82 | $2.83 (0.35%) | $2.83 | $2.75 | 23.80 K | $40.81 M |
| 12/18/2025 | $2.76 | $2.81 (1.81%) | $2.84 | $2.72 | 101.90 K | $40.52 M |
| 12/17/2025 | $2.80 | $2.81 (0.36%) | $2.83 | $2.77 | 10.50 K | $40.52 M |
| 12/16/2025 | $2.78 | $2.80 (0.72%) | $2.83 | $2.75 | 11.50 K | $40.37 M |
| 12/15/2025 | $2.79 | $2.78 (-0.36%) | $2.84 | $2.77 | 14.30 K | $40.09 M |
| 12/12/2025 | $2.87 | $2.81 (-2.09%) | $2.88 | $2.76 | 40.00 K | $40.52 M |
| 12/11/2025 | $2.78 | $2.84 (2.16%) | $2.87 | $2.76 | 26.50 K | $40.95 M |
| 12/10/2025 | $2.80 | $2.78 (-0.71%) | $2.80 | $2.77 | 21.50 K | $40.09 M |
| 12/09/2025 | $2.74 | $2.77 (1.09%) | $2.80 | $2.74 | 30.65 K | $39.94 M |
| 12/08/2025 | $2.87 | $2.79 (-2.79%) | $2.87 | $2.78 | 31.32 K | $40.23 M |
| 12/05/2025 | $2.84 | $2.85 (0.35%) | $2.90 | $2.84 | 29.20 K | $41.10 M |
| 12/04/2025 | $2.86 | $2.84 (-0.7%) | $2.88 | $2.83 | 23.23 K | $40.95 M |
| 12/03/2025 | $2.85 | $2.86 (0.35%) | $2.88 | $2.83 | 39.95 K | $41.24 M |
| 12/02/2025 | $2.94 | $2.85 (-3.06%) | $3.05 | $2.84 | 26.40 K | $41.10 M |
| 12/01/2025 | $2.89 | $2.89 (0%) | $2.99 | $2.79 | 80.30 K | $41.67 M |
| 11/28/2025 | $2.99 | $3.05 (2.01%) | $3.06 | $2.96 | 98.50 K | $43.98 M |
| 11/26/2025 | $2.99 | $2.93 (-2.01%) | $2.99 | $2.91 | 51.12 K | $42.25 M |
| 11/25/2025 | $3.00 | $2.93 (-2.33%) | $3.00 | $2.92 | 37.20 K | $42.25 M |
| 11/24/2025 | $2.92 | $3.00 (2.74%) | $3.00 | $2.91 | 50.54 K | $43.26 M |
| 11/21/2025 | $2.89 | $2.94 (1.73%) | $2.94 | $2.87 | 99.30 K | $42.39 M |
| 11/20/2025 | $2.82 | $2.91 (3.19%) | $2.95 | $2.77 | 21.00 K | $41.96 M |
| 11/19/2025 | $2.85 | $2.82 (-1.05%) | $2.85 | $2.76 | 66.25 K | $40.66 M |
| 11/18/2025 | $2.76 | $2.81 (1.81%) | $2.82 | $2.76 | 22.96 K | $40.52 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.
