-
5 DAY PERFORMANCE
+0.31% -
1 MONTH PERFORMANCE
+2.90% -
3 MONTH PERFORMANCE
-5.62% -
6 MONTH PERFORMANCE
-3.63% -
YEAR-TO-DATE PERFORMANCE
-10.39% -
1 YEAR PERFORMANCE
-20.25%
Investcorp Credit Management BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2024 | $3.19 | $3.19 (0%) | $3.22 | $3.14 | 34,364 | $45.64 M |
| 10/07/2024 | $3.22 | $3.19 (-0.93%) | $3.22 | $3.18 | 24,444 | $45.92 M |
| 10/04/2024 | $3.16 | $3.19 (0.95%) | $3.21 | $3.15 | 42,420 | $45.92 M |
| 10/03/2024 | $3.18 | $3.18 (0%) | $3.19 | $3.15 | 28,000 | $45.78 M |
| 10/02/2024 | $3.21 | $3.16 (-1.56%) | $3.21 | $3.14 | 13,500 | $45.49 M |
| 10/01/2024 | $3.19 | $3.14 (-1.57%) | $3.22 | $3.12 | 28,004 | $45.20 M |
| 09/30/2024 | $3.13 | $3.13 (0%) | $3.18 | $3.09 | 64,323 | $45.06 M |
| 09/27/2024 | $3.12 | $3.13 (0.32%) | $3.17 | $3.04 | 43,451 | $45.06 M |
| 09/26/2024 | $3.20 | $3.15 (-1.56%) | $3.20 | $3.11 | 16,811 | $45.35 M |
| 09/25/2024 | $3.21 | $3.15 (-1.87%) | $3.22 | $3.15 | 7,118 | $45.35 M |
| 09/24/2024 | $3.27 | $3.16 (-3.36%) | $3.27 | $3.13 | 40,743 | $45.49 M |
| 09/23/2024 | $3.22 | $3.15 (-2.17%) | $3.22 | $3.13 | 35,800 | $45.35 M |
| 09/20/2024 | $3.15 | $3.18 (0.95%) | $3.20 | $3.15 | 21,138 | $45.78 M |
| 09/19/2024 | $3.23 | $3.17 (-1.86%) | $3.23 | $3.15 | 10,560 | $45.64 M |
| 09/18/2024 | $3.29 | $3.17 (-3.65%) | $3.30 | $3.16 | 24,000 | $45.64 M |
| 09/17/2024 | $3.16 | $3.29 (4.11%) | $3.29 | $3.12 | 35,018 | $47.37 M |
| 09/16/2024 | $3.10 | $3.16 (1.94%) | $3.17 | $3.10 | 26,000 | $45.49 M |
| 09/13/2024 | $3.07 | $3.14 (2.28%) | $3.16 | $3.07 | 41,600 | $45.21 M |
| 09/12/2024 | $3.16 | $3.07 (-2.85%) | $3.16 | $3.07 | 16,611 | $44.20 M |
| 09/11/2024 | $3.10 | $3.05 (-1.61%) | $3.18 | $3.05 | 23,500 | $43.91 M |
| 09/10/2024 | $3.06 | $3.08 (0.65%) | $3.15 | $3.06 | 28,987 | $44.34 M |
| 09/09/2024 | $3.10 | $3.08 (-0.65%) | $3.14 | $3.04 | 51,408 | $44.34 M |
| 09/06/2024 | $3.12 | $3.10 (-0.64%) | $3.17 | $3.10 | 39,641 | $44.63 M |
| 09/05/2024 | $3.14 | $3.14 (0%) | $3.15 | $3.12 | 21,100 | $45.21 M |
| 09/04/2024 | $3.15 | $3.13 (-0.63%) | $3.18 | $3.13 | 21,711 | $45.06 M |
| 09/03/2024 | $3.20 | $3.15 (-1.56%) | $3.25 | $3.13 | 37,500 | $45.35 M |
| 08/30/2024 | $3.21 | $3.19 (-0.62%) | $3.25 | $3.19 | 22,326 | $45.93 M |
| 08/29/2024 | $3.21 | $3.20 (-0.31%) | $3.31 | $3.20 | 10,746 | $46.07 M |
| 08/28/2024 | $3.28 | $3.25 (-0.91%) | $3.28 | $3.20 | 2,822 | $46.79 M |
| 08/27/2024 | $3.26 | $3.23 (-0.92%) | $3.26 | $3.22 | 11,434 | $46.50 M |
| 08/26/2024 | $3.28 | $3.24 (-1.22%) | $3.28 | $3.22 | 18,217 | $46.65 M |
| 08/23/2024 | $3.31 | $3.24 (-2.11%) | $3.35 | $3.24 | 30,417 | $46.65 M |
| 08/22/2024 | $3.39 | $3.31 (-2.36%) | $3.39 | $3.28 | 10,420 | $47.65 M |
| 08/21/2024 | $3.38 | $3.33 (-1.48%) | $3.38 | $3.25 | 8,800 | $47.94 M |
| 08/20/2024 | $3.35 | $3.33 (-0.6%) | $3.38 | $3.23 | 29,000 | $47.94 M |
| 08/19/2024 | $3.30 | $3.33 (0.91%) | $3.35 | $3.25 | 36,900 | $47.94 M |
| 08/16/2024 | $3.25 | $3.28 (0.92%) | $3.31 | $3.22 | 15,500 | $47.22 M |
| 08/15/2024 | $3.25 | $3.24 (-0.31%) | $3.25 | $3.15 | 20,950 | $46.65 M |
| 08/14/2024 | $3.25 | $3.22 (-0.92%) | $3.25 | $3.15 | 8,200 | $46.36 M |
| 08/13/2024 | $3.24 | $3.17 (-2.16%) | $3.25 | $3.14 | 14,100 | $45.64 M |
| 08/12/2024 | $3.22 | $3.20 (-0.62%) | $3.23 | $3.15 | 5,600 | $46.07 M |
| 08/09/2024 | $3.26 | $3.18 (-2.45%) | $3.26 | $3.16 | 10,300 | $45.78 M |
| 08/08/2024 | $3.17 | $3.20 (0.95%) | $3.24 | $3.17 | 9,113 | $46.07 M |
| 08/07/2024 | $3.30 | $3.23 (-2.12%) | $3.30 | $3.15 | 16,116 | $46.50 M |
| 08/06/2024 | $3.30 | $3.22 (-2.42%) | $3.34 | $3.12 | 27,000 | $46.36 M |
| 08/05/2024 | $3.32 | $3.30 (-0.6%) | $3.36 | $3.08 | 55,600 | $47.51 M |
| 08/02/2024 | $3.38 | $3.38 (0%) | $3.39 | $3.32 | 9,500 | $48.66 M |
| 08/01/2024 | $3.39 | $3.38 (-0.29%) | $3.39 | $3.31 | 7,706 | $48.66 M |
| 07/31/2024 | $3.36 | $3.38 (0.6%) | $3.39 | $3.30 | 28,000 | $48.66 M |
| 07/30/2024 | $3.38 | $3.34 (-1.18%) | $3.39 | $3.34 | 11,400 | $48.09 M |
| 07/29/2024 | $3.30 | $3.39 (2.73%) | $3.39 | $3.30 | 8,600 | $48.81 M |
| 07/26/2024 | $3.39 | $3.32 (-2.06%) | $3.39 | $3.31 | 56,739 | $47.80 M |
| 07/25/2024 | $3.39 | $3.34 (-1.47%) | $3.39 | $3.31 | 15,013 | $48.09 M |
| 07/24/2024 | $3.32 | $3.36 (1.2%) | $3.39 | $3.31 | 11,419 | $48.37 M |
| 07/23/2024 | $3.33 | $3.33 (0%) | $3.39 | $3.30 | 24,900 | $47.94 M |
| 07/22/2024 | $3.30 | $3.33 (0.91%) | $3.33 | $3.26 | 27,343 | $47.94 M |
| 07/19/2024 | $3.30 | $3.34 (1.21%) | $3.36 | $3.30 | 8,408 | $48.09 M |
| 07/18/2024 | $3.30 | $3.31 (0.3%) | $3.34 | $3.27 | 12,159 | $47.65 M |
| 07/17/2024 | $3.25 | $3.30 (1.54%) | $3.31 | $3.21 | 25,418 | $47.51 M |
| 07/16/2024 | $3.22 | $3.25 (0.93%) | $3.25 | $3.20 | 25,894 | $46.79 M |
| 07/15/2024 | $3.32 | $3.25 (-2.11%) | $3.32 | $3.22 | 25,475 | $46.79 M |
| 07/12/2024 | $3.25 | $3.23 (-0.62%) | $3.36 | $3.20 | 47,293 | $46.50 M |
| 07/11/2024 | $3.34 | $3.26 (-2.4%) | $3.37 | $3.23 | 40,152 | $46.93 M |
| 07/10/2024 | $3.39 | $3.33 (-1.77%) | $3.39 | $3.33 | 23,738 | $47.94 M |
| 07/09/2024 | $3.41 | $3.32 (-2.64%) | $3.41 | $3.32 | 10,791 | $47.80 M |
| 07/08/2024 | $3.32 | $3.38 (1.81%) | $3.39 | $3.32 | 19,387 | $48.66 M |