5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-13.04%
3 MONTH PERFORMANCE
-9.97%
6 MONTH PERFORMANCE
-5.41%
YEAR-TO-DATE PERFORMANCE
-7.59%
1 YEAR PERFORMANCE
-14.63%
Investcorp Credit Management BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.86 | $2.82 (-1.4%) | $2.90 | $2.78 | 54,013 | $40.63 M |
| 04/29/2025 | $2.85 | $2.88 (1.05%) | $2.91 | $2.85 | 18,228 | $41.49 M |
| 04/28/2025 | $2.86 | $2.85 (-0.35%) | $2.91 | $2.80 | 57,927 | $41.06 M |
| 04/25/2025 | $2.95 | $2.89 (-2.03%) | $3.01 | $2.89 | 99,436 | $41.63 M |
| 04/24/2025 | $3.12 | $3.12 (0%) | $3.12 | $3.07 | 230,083 | $44.94 M |
| 04/23/2025 | $3.18 | $3.12 (-1.89%) | $3.18 | $3.07 | 135,900 | $44.94 M |
| 04/22/2025 | $3.00 | $3.06 (2%) | $3.16 | $2.96 | 110,800 | $44.08 M |
| 04/21/2025 | $2.92 | $2.95 (1.03%) | $3.00 | $2.85 | 49,236 | $42.49 M |
| 04/17/2025 | $2.83 | $2.84 (0.35%) | $2.85 | $2.75 | 14,700 | $40.91 M |
| 04/16/2025 | $2.73 | $2.77 (1.47%) | $2.82 | $2.73 | 19,729 | $39.90 M |
| 04/15/2025 | $2.67 | $2.74 (2.62%) | $2.79 | $2.64 | 36,447 | $39.47 M |
| 04/14/2025 | $2.65 | $2.66 (0.38%) | $2.70 | $2.53 | 27,505 | $38.31 M |
| 04/11/2025 | $2.62 | $2.56 (-2.29%) | $2.67 | $2.54 | 72,950 | $36.87 M |
| 04/10/2025 | $2.70 | $2.56 (-5.19%) | $2.71 | $2.54 | 51,538 | $36.87 M |
| 04/09/2025 | $2.73 | $2.66 (-2.56%) | $2.80 | $2.60 | 62,138 | $38.31 M |
| 04/08/2025 | $2.62 | $2.65 (1.15%) | $2.77 | $2.59 | 60,900 | $38.17 M |
| 04/07/2025 | $2.88 | $2.62 (-9.03%) | $2.90 | $2.46 | 205,336 | $37.74 M |
| 04/04/2025 | $3.13 | $2.96 (-5.43%) | $3.13 | $2.91 | 59,114 | $42.64 M |
| 04/03/2025 | $3.22 | $3.08 (-4.35%) | $3.25 | $3.06 | 205,300 | $44.36 M |
| 04/02/2025 | $3.20 | $3.21 (0.31%) | $3.25 | $3.20 | 6,815 | $46.24 M |
| 04/01/2025 | $3.22 | $3.22 (0%) | $3.23 | $3.20 | 9,800 | $46.38 M |
| 03/31/2025 | $3.28 | $3.21 (-2.13%) | $3.28 | $3.20 | 13,400 | $46.24 M |
| 03/28/2025 | $3.20 | $3.24 (1.25%) | $3.30 | $3.18 | 31,645 | $46.67 M |
| 03/27/2025 | $3.25 | $3.22 (-0.92%) | $3.25 | $3.18 | 24,846 | $46.38 M |
| 03/26/2025 | $3.17 | $3.21 (1.26%) | $3.24 | $3.14 | 19,015 | $46.24 M |
| 03/25/2025 | $3.24 | $3.22 (-0.62%) | $3.24 | $3.21 | 2,648 | $46.38 M |
| 03/24/2025 | $3.17 | $3.22 (1.58%) | $3.25 | $3.17 | 10,215 | $46.38 M |
| 03/21/2025 | $3.20 | $3.17 (-0.94%) | $3.25 | $3.17 | 4,706 | $45.66 M |
| 03/20/2025 | $3.21 | $3.23 (0.62%) | $3.25 | $3.11 | 20,500 | $46.52 M |
| 03/19/2025 | $3.28 | $3.21 (-2.13%) | $3.30 | $3.20 | 13,213 | $46.24 M |
| 03/18/2025 | $3.24 | $3.20 (-1.23%) | $3.25 | $3.15 | 38,540 | $46.09 M |
| 03/17/2025 | $3.30 | $3.21 (-2.73%) | $3.38 | $3.19 | 25,200 | $46.24 M |
| 03/14/2025 | $3.30 | $3.29 (-0.3%) | $3.34 | $3.26 | 19,227 | $47.39 M |
| 03/13/2025 | $3.24 | $3.28 (1.23%) | $3.28 | $3.24 | 15,387 | $47.24 M |
| 03/12/2025 | $3.26 | $3.24 (-0.61%) | $3.26 | $3.20 | 19,023 | $46.67 M |
| 03/11/2025 | $3.20 | $3.21 (0.31%) | $3.28 | $3.19 | 19,317 | $46.24 M |
| 03/10/2025 | $3.28 | $3.20 (-2.44%) | $3.29 | $3.06 | 55,000 | $46.09 M |
| 03/07/2025 | $3.29 | $3.27 (-0.61%) | $3.32 | $3.24 | 23,800 | $47.10 M |
| 03/06/2025 | $3.34 | $3.26 (-2.4%) | $3.34 | $3.24 | 21,800 | $46.96 M |
| 03/05/2025 | $3.25 | $3.34 (2.77%) | $3.47 | $3.21 | 37,002 | $48.11 M |
| 03/04/2025 | $3.22 | $3.22 (0%) | $3.26 | $3.20 | 16,232 | $46.38 M |
| 03/03/2025 | $3.23 | $3.23 (0%) | $3.28 | $3.22 | 24,200 | $46.52 M |
| 02/28/2025 | $3.29 | $3.24 (-1.52%) | $3.30 | $3.22 | 17,200 | $46.67 M |
| 02/27/2025 | $3.28 | $3.24 (-1.22%) | $3.28 | $3.24 | 29,715 | $46.67 M |
| 02/26/2025 | $3.22 | $3.27 (1.55%) | $3.29 | $3.18 | 46,100 | $47.10 M |
| 02/25/2025 | $3.19 | $3.21 (0.63%) | $3.23 | $3.18 | 30,926 | $46.24 M |
| 02/24/2025 | $3.19 | $3.19 (0%) | $3.19 | $3.16 | 7,400 | $45.95 M |
| 02/21/2025 | $3.15 | $3.18 (0.95%) | $3.20 | $3.15 | 16,517 | $45.80 M |
| 02/20/2025 | $3.14 | $3.18 (1.27%) | $3.23 | $3.10 | 96,143 | $45.80 M |
| 02/19/2025 | $3.11 | $3.12 (0.32%) | $3.14 | $3.11 | 16,042 | $44.94 M |
| 02/18/2025 | $3.12 | $3.12 (0%) | $3.13 | $3.10 | 25,800 | $44.94 M |
| 02/14/2025 | $3.10 | $3.12 (0.65%) | $3.14 | $3.10 | 27,545 | $44.94 M |
| 02/13/2025 | $3.10 | $3.10 (0%) | $3.14 | $3.10 | 26,604 | $44.65 M |
| 02/12/2025 | $3.11 | $3.12 (0.32%) | $3.13 | $3.02 | 42,804 | $44.94 M |
| 02/11/2025 | $3.11 | $3.10 (-0.32%) | $3.14 | $3.10 | 18,600 | $44.65 M |
| 02/10/2025 | $3.12 | $3.13 (0.32%) | $3.13 | $3.10 | 16,418 | $45.08 M |
| 02/07/2025 | $3.03 | $3.11 (2.64%) | $3.12 | $3.02 | 33,080 | $44.80 M |
| 02/06/2025 | $3.12 | $3.11 (-0.32%) | $3.12 | $3.07 | 17,831 | $44.80 M |
| 02/05/2025 | $3.10 | $3.11 (0.32%) | $3.11 | $3.07 | 17,000 | $44.80 M |
| 02/04/2025 | $3.07 | $3.10 (0.98%) | $3.11 | $3.07 | 28,100 | $44.65 M |
| 02/03/2025 | $3.12 | $3.11 (-0.32%) | $3.13 | $3.07 | 26,829 | $44.80 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.
