-
5 DAY PERFORMANCE
-0.06% -
1 MONTH PERFORMANCE
-3.40% -
3 MONTH PERFORMANCE
-4.06% -
6 MONTH PERFORMANCE
-6.02%
Palmer Square Capital BDC Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $15.70 | $15.67 (-0.19%) | $15.75 | $15.55 | 13,100 | $511.06 M |
| 11/21/2024 | $15.85 | $15.57 (-1.77%) | $15.97 | $15.50 | 69,400 | $507.80 M |
| 11/20/2024 | $15.63 | $15.93 (1.92%) | $15.93 | $15.56 | 14,000 | $519.54 M |
| 11/19/2024 | $15.66 | $15.75 (0.57%) | $15.85 | $15.63 | 13,939 | $513.67 M |
| 11/18/2024 | $15.65 | $15.62 (-0.19%) | $15.75 | $15.34 | 28,300 | $509.43 M |
| 11/15/2024 | $16.05 | $15.77 (-1.74%) | $16.05 | $15.68 | 16,030 | $514.32 M |
| 11/14/2024 | $16.07 | $16.00 (-0.44%) | $16.07 | $15.86 | 3,900 | $521.82 M |
| 11/13/2024 | $16.00 | $15.96 (-0.25%) | $16.00 | $15.84 | 15,700 | $520.52 M |
| 11/12/2024 | $15.86 | $16.00 (0.88%) | $16.01 | $15.63 | 39,819 | $521.82 M |
| 11/11/2024 | $15.89 | $15.76 (-0.82%) | $16.01 | $15.65 | 29,249 | $514.00 M |
| 11/08/2024 | $16.05 | $15.78 (-1.68%) | $16.05 | $15.63 | 80,700 | $514.65 M |
| 11/07/2024 | $16.08 | $16.04 (-0.25%) | $16.09 | $15.93 | 8,429 | $523.13 M |
| 11/06/2024 | $16.10 | $15.99 (-0.68%) | $16.10 | $15.98 | 28,229 | $521.50 M |
| 11/05/2024 | $16.08 | $16.01 (-0.44%) | $16.25 | $16.01 | 18,700 | $522.15 M |
| 11/04/2024 | $16.03 | $15.98 (-0.31%) | $16.08 | $15.89 | 17,600 | $521.17 M |
| 11/01/2024 | $15.92 | $15.93 (0.06%) | $16.06 | $15.89 | 12,000 | $518.80 M |
| 10/31/2024 | $16.08 | $15.94 (-0.87%) | $16.10 | $15.90 | 10,141 | $519.12 M |
| 10/30/2024 | $16.09 | $16.08 (-0.06%) | $16.10 | $15.97 | 7,407 | $523.68 M |
| 10/29/2024 | $16.07 | $16.03 (-0.25%) | $16.08 | $15.96 | 4,304 | $522.06 M |
| 10/28/2024 | $16.25 | $15.99 (-1.6%) | $16.25 | $15.96 | 28,302 | $520.75 M |
| 10/25/2024 | $16.25 | $16.25 (0%) | $16.25 | $16.21 | 28,000 | $529.22 M |
| 10/24/2024 | $16.22 | $16.25 (0.18%) | $16.25 | $16.07 | 28,800 | $529.22 M |
| 10/23/2024 | $16.25 | $16.16 (-0.55%) | $16.25 | $15.82 | 37,200 | $526.29 M |
| 10/22/2024 | $16.20 | $16.24 (0.25%) | $16.30 | $16.18 | 30,713 | $528.89 M |
| 10/21/2024 | $16.27 | $16.19 (-0.49%) | $16.29 | $16.06 | 45,000 | $527.27 M |
| 10/18/2024 | $16.29 | $16.24 (-0.31%) | $16.29 | $16.19 | 17,520 | $528.89 M |
| 10/17/2024 | $16.23 | $16.25 (0.12%) | $16.30 | $16.16 | 60,517 | $529.22 M |
| 10/16/2024 | $16.15 | $16.30 (0.93%) | $16.32 | $16.05 | 49,000 | $530.85 M |
| 10/15/2024 | $16.08 | $16.14 (0.37%) | $16.27 | $15.96 | 27,137 | $525.64 M |
| 10/14/2024 | $16.14 | $16.09 (-0.31%) | $16.17 | $16.00 | 16,900 | $524.01 M |
| 10/11/2024 | $16.09 | $16.25 (0.99%) | $16.30 | $16.09 | 27,600 | $529.22 M |
| 10/10/2024 | $16.02 | $15.99 (-0.19%) | $16.20 | $15.83 | 17,229 | $520.75 M |
| 10/09/2024 | $16.00 | $15.96 (-0.25%) | $16.16 | $15.89 | 15,749 | $519.78 M |
| 10/08/2024 | $15.88 | $15.99 (0.69%) | $16.01 | $15.87 | 8,300 | $520.75 M |
| 10/07/2024 | $15.95 | $15.71 (-1.5%) | $15.95 | $15.69 | 18,816 | $511.63 M |
| 10/04/2024 | $15.98 | $15.76 (-1.38%) | $16.04 | $15.71 | 31,900 | $513.26 M |
| 10/03/2024 | $16.00 | $15.88 (-0.75%) | $16.00 | $15.80 | 24,200 | $517.17 M |
| 10/02/2024 | $16.10 | $15.92 (-1.12%) | $16.10 | $15.91 | 9,400 | $518.47 M |
| 10/01/2024 | $16.29 | $16.10 (-1.17%) | $16.29 | $16.01 | 32,448 | $524.34 M |
| 09/30/2024 | $16.11 | $16.30 (1.18%) | $16.30 | $15.65 | 107,332 | $530.85 M |
| 09/27/2024 | $16.04 | $16.04 (0%) | $16.12 | $15.94 | 13,540 | $522.38 M |
| 09/26/2024 | $16.25 | $16.38 (0.8%) | $16.43 | $16.23 | 55,422 | $533.45 M |
| 09/25/2024 | $16.27 | $16.18 (-0.55%) | $16.27 | $16.13 | 28,800 | $526.94 M |
| 09/24/2024 | $16.30 | $16.17 (-0.8%) | $16.34 | $16.15 | 41,922 | $526.61 M |
| 09/23/2024 | $16.35 | $16.29 (-0.37%) | $16.40 | $16.26 | 34,903 | $530.52 M |
| 09/20/2024 | $16.39 | $16.30 (-0.55%) | $16.43 | $16.26 | 22,407 | $530.85 M |
| 09/19/2024 | $16.35 | $16.36 (0.06%) | $16.40 | $16.33 | 20,300 | $532.80 M |
| 09/18/2024 | $16.40 | $16.40 (0%) | $16.44 | $16.33 | 19,348 | $534.11 M |
| 09/17/2024 | $16.33 | $16.35 (0.12%) | $16.42 | $16.33 | 28,900 | $532.48 M |
| 09/16/2024 | $16.35 | $16.38 (0.18%) | $16.41 | $16.26 | 50,121 | $533.45 M |
| 09/13/2024 | $16.31 | $16.35 (0.25%) | $16.40 | $16.26 | 33,300 | $532.48 M |
| 09/12/2024 | $16.36 | $16.34 (-0.12%) | $16.42 | $16.27 | 40,300 | $532.15 M |
| 09/11/2024 | $16.28 | $16.37 (0.55%) | $16.40 | $16.28 | 6,104 | $533.13 M |
| 09/10/2024 | $16.39 | $16.44 (0.31%) | $16.45 | $16.20 | 125,500 | $535.41 M |
| 09/09/2024 | $16.82 | $16.38 (-2.62%) | $16.82 | $16.33 | 14,141 | $533.45 M |
| 09/06/2024 | $16.35 | $16.39 (0.24%) | $16.40 | $16.32 | 14,500 | $533.78 M |
| 09/05/2024 | $16.25 | $16.27 (0.12%) | $16.27 | $16.19 | 6,912 | $529.87 M |
| 09/04/2024 | $16.24 | $16.19 (-0.31%) | $16.25 | $16.14 | 8,311 | $527.27 M |
| 09/03/2024 | $16.20 | $16.15 (-0.31%) | $16.20 | $16.10 | 115,700 | $525.96 M |
| 08/30/2024 | $16.24 | $16.20 (-0.25%) | $16.24 | $16.15 | 20,800 | $527.59 M |
| 08/29/2024 | $16.20 | $16.20 (0%) | $16.21 | $16.14 | 7,100 | $527.59 M |
| 08/28/2024 | $16.26 | $16.20 (-0.37%) | $16.26 | $16.14 | 12,403 | $527.59 M |
| 08/27/2024 | $16.31 | $16.26 (-0.31%) | $16.31 | $16.20 | 8,500 | $529.55 M |
| 08/26/2024 | $16.30 | $16.29 (-0.06%) | $16.40 | $16.16 | 33,300 | $530.52 M |
| 08/23/2024 | $16.30 | $16.27 (-0.18%) | $16.30 | $16.12 | 3,400 | $529.87 M |