-
5 DAY PERFORMANCE
-1.78% -
1 MONTH PERFORMANCE
-1.23% -
3 MONTH PERFORMANCE
-0.99% -
6 MONTH PERFORMANCE
-1.78%
Palmer Square Capital BDC Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $16.04 | $16.04 (0%) | $16.12 | $15.94 | 13,065 | $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 |
| 08/22/2024 | $16.28 | $16.21 (-0.43%) | $16.44 | $16.16 | 13,100 | $527.92 M |
| 08/21/2024 | $16.38 | $16.18 (-1.22%) | $16.41 | $16.10 | 12,800 | $526.94 M |
| 08/20/2024 | $16.31 | $16.28 (-0.18%) | $16.39 | $16.20 | 7,632 | $530.20 M |
| 08/19/2024 | $16.56 | $16.28 (-1.69%) | $16.60 | $16.22 | 37,025 | $530.20 M |
| 08/16/2024 | $16.45 | $16.35 (-0.61%) | $16.83 | $16.32 | 8,128 | $532.48 M |
| 08/15/2024 | $16.37 | $16.35 (-0.12%) | $16.45 | $16.27 | 5,800 | $532.48 M |
| 08/14/2024 | $16.27 | $16.31 (0.25%) | $16.40 | $16.27 | 5,648 | $531.17 M |
| 08/13/2024 | $16.24 | $16.32 (0.49%) | $16.43 | $16.24 | 5,934 | $531.50 M |
| 08/12/2024 | $16.19 | $16.31 (0.74%) | $16.63 | $16.17 | 20,700 | $531.17 M |
| 08/09/2024 | $16.20 | $16.27 (0.43%) | $16.36 | $16.16 | 13,900 | $529.87 M |
| 08/08/2024 | $16.65 | $16.29 (-2.16%) | $16.84 | $16.16 | 29,047 | $530.52 M |
| 08/07/2024 | $16.48 | $16.25 (-1.4%) | $16.50 | $16.23 | 9,514 | $528.98 M |
| 08/06/2024 | $16.46 | $16.38 (-0.49%) | $16.67 | $16.32 | 17,700 | $533.21 M |
| 08/05/2024 | $16.26 | $16.34 (0.49%) | $16.47 | $16.21 | 35,118 | $531.91 M |
| 08/02/2024 | $16.55 | $16.49 (-0.36%) | $16.55 | $16.36 | 17,804 | $536.80 M |
| 08/01/2024 | $16.81 | $16.50 (-1.84%) | $16.81 | $16.44 | 70,508 | $537.12 M |
| 07/31/2024 | $16.50 | $16.68 (1.09%) | $16.68 | $16.50 | 25,000 | $542.98 M |
| 07/30/2024 | $16.67 | $16.49 (-1.08%) | $16.80 | $16.48 | 89,910 | $536.80 M |
| 07/29/2024 | $16.64 | $16.50 (-0.84%) | $16.81 | $16.42 | 95,329 | $537.12 M |
| 07/26/2024 | $16.61 | $16.55 (-0.36%) | $16.63 | $16.50 | 70,719 | $538.75 M |
| 07/25/2024 | $16.59 | $16.50 (-0.54%) | $16.85 | $16.43 | 51,900 | $537.12 M |
| 07/24/2024 | $16.60 | $16.50 (-0.6%) | $16.74 | $16.49 | 65,800 | $537.12 M |
| 07/23/2024 | $16.53 | $16.49 (-0.24%) | $16.68 | $16.36 | 107,229 | $536.80 M |
| 07/22/2024 | $16.69 | $16.51 (-1.08%) | $16.74 | $16.39 | 28,700 | $537.45 M |
| 07/19/2024 | $16.65 | $16.50 (-0.9%) | $16.71 | $16.49 | 38,300 | $537.12 M |
| 07/18/2024 | $16.45 | $16.55 (0.61%) | $16.64 | $16.38 | 32,825 | $538.75 M |
| 07/17/2024 | $16.30 | $16.36 (0.37%) | $16.74 | $16.17 | 50,500 | $532.56 M |
| 07/16/2024 | $16.20 | $16.17 (-0.19%) | $16.40 | $16.14 | 46,700 | $526.38 M |
| 07/15/2024 | $16.11 | $16.21 (0.62%) | $16.39 | $16.11 | 15,300 | $527.68 M |
| 07/12/2024 | $16.14 | $16.17 (0.19%) | $16.24 | $16.11 | 8,246 | $526.38 M |
| 07/11/2024 | $16.11 | $16.10 (-0.06%) | $16.25 | $16.08 | 70,201 | $524.10 M |
| 07/10/2024 | $16.22 | $16.10 (-0.74%) | $16.22 | $16.03 | 41,743 | $524.10 M |
| 07/09/2024 | $16.17 | $16.15 (-0.12%) | $16.40 | $16.15 | 11,522 | $525.73 M |
| 07/08/2024 | $16.25 | $16.12 (-0.8%) | $16.29 | $16.06 | 25,312 | $524.75 M |
| 07/05/2024 | $16.25 | $16.15 (-0.62%) | $16.35 | $16.12 | 9,446 | $525.73 M |
| 07/03/2024 | $16.50 | $16.17 (-2%) | $16.50 | $16.14 | 4,234 | $526.38 M |
| 07/02/2024 | $16.03 | $16.08 (0.31%) | $16.38 | $16.03 | 20,916 | $523.45 M |
| 07/01/2024 | $16.15 | $16.10 (-0.31%) | $16.22 | $15.97 | 37,300 | $524.10 M |
| 06/28/2024 | $16.14 | $16.16 (0.12%) | $16.25 | $16.07 | 36,827 | $526.05 M |