5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
-2.49%
3 MONTH PERFORMANCE
-1.57%
6 MONTH PERFORMANCE
-6.29%
YEAR-TO-DATE PERFORMANCE
-12.08%
1 YEAR PERFORMANCE
-9.54%
Investcorp Credit Management BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.10 | $3.14 (1.29%) | $3.20 | $3.03 | 81,053 | $45.23 M |
| 12/19/2024 | $3.16 | $3.20 (1.27%) | $3.23 | $3.16 | 83,853 | $46.09 M |
| 12/18/2024 | $3.23 | $3.23 (0%) | $3.23 | $3.14 | 104,063 | $46.52 M |
| 12/17/2024 | $3.22 | $3.23 (0.31%) | $3.23 | $3.20 | 16,912 | $46.52 M |
| 12/16/2024 | $3.22 | $3.22 (0%) | $3.23 | $3.11 | 57,300 | $46.38 M |
| 12/13/2024 | $3.24 | $3.20 (-1.23%) | $3.24 | $3.20 | 25,639 | $46.09 M |
| 12/12/2024 | $3.24 | $3.21 (-0.93%) | $3.24 | $3.18 | 27,547 | $46.24 M |
| 12/11/2024 | $3.20 | $3.22 (0.63%) | $3.22 | $3.12 | 31,200 | $46.38 M |
| 12/10/2024 | $3.21 | $3.20 (-0.31%) | $3.24 | $3.11 | 26,100 | $46.09 M |
| 12/09/2024 | $3.15 | $3.18 (0.95%) | $3.18 | $3.14 | 21,515 | $45.80 M |
| 12/06/2024 | $3.17 | $3.14 (-0.95%) | $3.18 | $3.10 | 15,239 | $45.23 M |
| 12/05/2024 | $3.20 | $3.14 (-1.88%) | $3.20 | $3.10 | 61,100 | $45.23 M |
| 12/04/2024 | $3.14 | $3.17 (0.96%) | $3.19 | $3.14 | 25,100 | $45.66 M |
| 12/03/2024 | $3.21 | $3.13 (-2.49%) | $3.21 | $3.13 | 28,584 | $45.08 M |
| 12/02/2024 | $3.25 | $3.19 (-1.85%) | $3.25 | $3.16 | 22,907 | $45.95 M |
| 11/29/2024 | $3.25 | $3.20 (-1.54%) | $3.25 | $3.20 | 19,013 | $46.09 M |
| 11/27/2024 | $3.13 | $3.25 (3.83%) | $3.25 | $3.12 | 33,823 | $46.81 M |
| 11/26/2024 | $3.15 | $3.12 (-0.95%) | $3.19 | $3.10 | 28,467 | $44.94 M |
| 11/25/2024 | $3.15 | $3.15 (0%) | $3.18 | $3.14 | 25,500 | $45.37 M |
| 11/22/2024 | $3.05 | $3.18 (4.26%) | $3.20 | $3.05 | 7,400 | $45.80 M |
| 11/21/2024 | $3.10 | $3.21 (3.55%) | $3.22 | $3.04 | 34,066 | $46.24 M |
| 11/20/2024 | $3.08 | $3.07 (-0.32%) | $3.14 | $3.04 | 44,757 | $44.22 M |
| 11/19/2024 | $3.12 | $3.06 (-1.92%) | $3.12 | $3.03 | 24,822 | $44.08 M |
| 11/18/2024 | $3.09 | $3.09 (0%) | $3.10 | $3.07 | 39,900 | $44.51 M |
| 11/15/2024 | $3.18 | $3.06 (-3.77%) | $3.18 | $3.05 | 67,500 | $44.08 M |
| 11/14/2024 | $3.13 | $3.15 (0.64%) | $3.16 | $3.11 | 45,343 | $45.37 M |
| 11/13/2024 | $3.05 | $3.14 (2.95%) | $3.14 | $3.03 | 77,041 | $45.23 M |
| 11/12/2024 | $2.94 | $2.98 (1.36%) | $2.99 | $2.94 | 16,300 | $42.92 M |
| 11/11/2024 | $2.97 | $2.94 (-1.01%) | $3.00 | $2.94 | 37,100 | $42.35 M |
| 11/08/2024 | $2.96 | $2.95 (-0.34%) | $3.00 | $2.94 | 30,912 | $42.48 M |
| 11/07/2024 | $3.00 | $2.98 (-0.67%) | $3.02 | $2.94 | 75,411 | $42.90 M |
| 11/06/2024 | $3.01 | $2.97 (-1.33%) | $3.08 | $2.94 | 54,500 | $42.76 M |
| 11/05/2024 | $2.92 | $3.02 (3.42%) | $3.02 | $2.92 | 37,307 | $43.48 M |
| 11/04/2024 | $2.95 | $2.93 (-0.68%) | $3.03 | $2.91 | 66,449 | $42.18 M |
| 11/01/2024 | $2.97 | $2.96 (-0.34%) | $3.00 | $2.96 | 47,711 | $42.61 M |
| 10/31/2024 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.96 | 40,441 | $43.04 M |
| 10/30/2024 | $3.01 | $3.00 (-0.33%) | $3.02 | $2.99 | 18,033 | $43.19 M |
| 10/29/2024 | $3.02 | $3.00 (-0.66%) | $3.08 | $2.99 | 58,841 | $43.19 M |
| 10/28/2024 | $3.05 | $3.04 (-0.33%) | $3.06 | $3.02 | 44,193 | $43.76 M |
| 10/25/2024 | $3.05 | $3.04 (-0.33%) | $3.08 | $3.02 | 14,933 | $43.76 M |
| 10/24/2024 | $3.07 | $3.08 (0.33%) | $3.10 | $3.06 | 30,925 | $44.34 M |
| 10/23/2024 | $3.11 | $3.09 (-0.64%) | $3.11 | $3.06 | 49,923 | $44.48 M |
| 10/22/2024 | $3.11 | $3.11 (0%) | $3.13 | $3.10 | 21,997 | $44.77 M |
| 10/21/2024 | $3.12 | $3.13 (0.32%) | $3.14 | $3.10 | 23,300 | $45.06 M |
| 10/18/2024 | $3.15 | $3.16 (0.32%) | $3.20 | $3.13 | 60,425 | $45.49 M |
| 10/17/2024 | $3.16 | $3.17 (0.32%) | $3.25 | $3.16 | 33,069 | $45.64 M |
| 10/16/2024 | $3.27 | $3.26 (-0.31%) | $3.27 | $3.15 | 108,338 | $46.93 M |
| 10/15/2024 | $3.32 | $3.33 (0.3%) | $3.36 | $3.15 | 232,116 | $47.94 M |
| 10/14/2024 | $3.29 | $3.28 (-0.3%) | $3.29 | $3.24 | 98,000 | $47.22 M |
| 10/11/2024 | $3.23 | $3.24 (0.31%) | $3.27 | $3.19 | 45,800 | $46.64 M |
| 10/10/2024 | $3.22 | $3.19 (-0.93%) | $3.22 | $3.18 | 45,643 | $45.92 M |
| 10/09/2024 | $3.23 | $3.18 (-1.55%) | $3.23 | $3.18 | 30,023 | $45.78 M |
| 10/08/2024 | $3.19 | $3.19 (0%) | $3.22 | $3.14 | 34,413 | $45.92 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 | 27,900 | $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 |