5 DAY PERFORMANCE
+3.31%
1 MONTH PERFORMANCE
+5.49%
3 MONTH PERFORMANCE
-15.20%
6 MONTH PERFORMANCE
-5.09%
YEAR-TO-DATE PERFORMANCE
-9.16%
1 YEAR PERFORMANCE
-9.16%
Stellus Capital Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $12.32 | $12.50 (1.46%) | $12.54 | $12.32 | 200.18 K | $356.00 M |
| 12/03/2025 | $12.15 | $12.32 (1.4%) | $12.37 | $12.08 | 153.95 K | $350.87 M |
| 12/02/2025 | $12.03 | $12.11 (0.67%) | $12.17 | $11.93 | 147.60 K | $344.89 M |
| 12/01/2025 | $12.08 | $11.99 (-0.75%) | $12.13 | $11.94 | 232.78 K | $341.48 M |
| 11/28/2025 | $12.14 | $12.10 (-0.33%) | $12.19 | $12.03 | 129.40 K | $344.61 M |
| 11/26/2025 | $11.98 | $12.24 (2.17%) | $12.28 | $11.94 | 261.10 K | $348.60 M |
| 11/25/2025 | $12.02 | $12.00 (-0.17%) | $12.07 | $11.88 | 142.70 K | $341.76 M |
| 11/24/2025 | $11.91 | $12.00 (0.76%) | $12.03 | $11.76 | 152.92 K | $341.76 M |
| 11/21/2025 | $11.69 | $11.85 (1.37%) | $11.98 | $11.59 | 205.30 K | $337.49 M |
| 11/20/2025 | $11.80 | $11.62 (-1.53%) | $12.00 | $11.60 | 264.31 K | $330.94 M |
| 11/19/2025 | $11.80 | $11.77 (-0.25%) | $12.01 | $11.70 | 163.60 K | $335.21 M |
| 11/18/2025 | $11.69 | $11.81 (1.03%) | $11.87 | $11.52 | 355.29 K | $336.35 M |
| 11/17/2025 | $12.05 | $11.59 (-3.82%) | $12.10 | $11.58 | 343.94 K | $330.08 M |
| 11/14/2025 | $11.99 | $12.05 (0.5%) | $12.10 | $11.86 | 222.00 K | $343.18 M |
| 11/13/2025 | $12.00 | $11.99 (-0.08%) | $12.18 | $11.81 | 312.09 K | $341.48 M |
| 11/12/2025 | $12.20 | $12.07 (-1.07%) | $12.20 | $12.00 | 150.31 K | $343.75 M |
| 11/11/2025 | $11.83 | $12.08 (2.11%) | $12.18 | $11.74 | 279.23 K | $344.04 M |
| 11/10/2025 | $11.82 | $11.73 (-0.76%) | $11.85 | $11.68 | 321.20 K | $334.07 M |
| 11/07/2025 | $11.74 | $11.81 (0.6%) | $11.83 | $11.62 | 172.38 K | $336.35 M |
| 11/06/2025 | $11.90 | $11.75 (-1.26%) | $11.97 | $11.75 | 95.29 K | $334.64 M |
| 11/05/2025 | $11.80 | $11.86 (0.51%) | $11.88 | $11.69 | 156.33 K | $337.77 M |
| 11/04/2025 | $11.76 | $11.85 (0.77%) | $11.94 | $11.73 | 169.90 K | $337.49 M |
| 11/03/2025 | $11.91 | $11.89 (-0.17%) | $12.06 | $11.81 | 178.70 K | $338.63 M |
| 10/31/2025 | $11.77 | $11.98 (1.78%) | $12.03 | $11.69 | 194.72 K | $341.19 M |
| 10/30/2025 | $12.07 | $11.89 (-1.49%) | $12.16 | $11.81 | 259.64 K | $338.63 M |
| 10/29/2025 | $12.25 | $12.10 (-1.22%) | $12.37 | $12.02 | 184.14 K | $344.61 M |
| 10/28/2025 | $12.25 | $12.24 (-0.08%) | $12.39 | $12.22 | 217.57 K | $348.60 M |
| 10/27/2025 | $12.18 | $12.22 (0.33%) | $12.31 | $12.01 | 308.50 K | $348.03 M |
| 10/24/2025 | $12.29 | $12.11 (-1.46%) | $12.35 | $12.08 | 208.60 K | $344.89 M |
| 10/23/2025 | $12.20 | $12.23 (0.25%) | $12.37 | $12.14 | 166.13 K | $348.31 M |
| 10/22/2025 | $12.27 | $12.14 (-1.06%) | $12.30 | $12.05 | 169.28 K | $345.75 M |
| 10/21/2025 | $12.17 | $12.30 (1.07%) | $12.37 | $12.15 | 180.00 K | $350.30 M |
| 10/20/2025 | $12.06 | $12.13 (0.58%) | $12.16 | $11.95 | 167.03 K | $345.46 M |
| 10/17/2025 | $11.86 | $12.00 (1.18%) | $12.08 | $11.84 | 160.10 K | $341.76 M |
| 10/16/2025 | $12.29 | $11.89 (-3.25%) | $12.36 | $11.80 | 269.13 K | $338.63 M |
| 10/15/2025 | $12.50 | $12.23 (-2.16%) | $12.61 | $12.21 | 249.08 K | $348.31 M |
| 10/14/2025 | $12.09 | $12.41 (2.65%) | $12.44 | $12.09 | 187.21 K | $353.44 M |
| 10/13/2025 | $12.10 | $12.22 (0.99%) | $12.35 | $12.09 | 182.44 K | $348.03 M |
| 10/10/2025 | $12.01 | $12.04 (0.25%) | $12.14 | $11.90 | 254.52 K | $342.90 M |
| 10/09/2025 | $12.07 | $12.01 (-0.5%) | $12.18 | $11.85 | 393.42 K | $342.04 M |
| 10/08/2025 | $12.31 | $12.13 (-1.46%) | $12.38 | $12.02 | 261.00 K | $345.46 M |
| 10/07/2025 | $12.62 | $12.29 (-2.61%) | $12.68 | $12.18 | 427.84 K | $350.02 M |
| 10/06/2025 | $12.85 | $12.67 (-1.4%) | $13.00 | $12.67 | 218.72 K | $360.84 M |
| 10/03/2025 | $13.12 | $12.85 (-2.06%) | $13.25 | $12.85 | 148.26 K | $365.97 M |
| 10/02/2025 | $12.89 | $13.10 (1.63%) | $13.20 | $12.88 | 183.55 K | $373.09 M |
| 10/01/2025 | $13.06 | $12.96 (-0.77%) | $13.06 | $12.74 | 291.60 K | $369.10 M |
| 09/30/2025 | $13.01 | $13.06 (0.38%) | $13.26 | $12.92 | 247.65 K | $371.95 M |
| 09/29/2025 | $13.46 | $13.04 (-3.12%) | $13.53 | $13.01 | 232.84 K | $371.38 M |
| 09/26/2025 | $13.40 | $13.32 (-0.6%) | $13.54 | $13.25 | 176.20 K | $379.35 M |
| 09/25/2025 | $13.36 | $13.38 (0.15%) | $13.66 | $13.30 | 178.45 K | $381.06 M |
| 09/24/2025 | $13.84 | $13.37 (-3.4%) | $13.84 | $13.35 | 399.95 K | $380.78 M |
| 09/23/2025 | $13.88 | $13.80 (-0.58%) | $14.04 | $13.75 | 254.99 K | $393.02 M |
| 09/22/2025 | $13.99 | $13.90 (-0.64%) | $14.00 | $13.82 | 178.51 K | $395.87 M |
| 09/19/2025 | $14.05 | $14.00 (-0.36%) | $14.10 | $13.91 | 277.54 K | $398.72 M |
| 09/18/2025 | $14.04 | $14.10 (0.43%) | $14.13 | $13.95 | 221.40 K | $401.57 M |
| 09/17/2025 | $14.03 | $14.04 (0.07%) | $14.13 | $14.01 | 275.00 K | $399.86 M |
| 09/16/2025 | $14.01 | $14.02 (0.07%) | $14.08 | $13.98 | 144.24 K | $399.29 M |
| 09/15/2025 | $14.20 | $14.05 (-1.06%) | $14.24 | $13.99 | 271.82 K | $400.14 M |
| 09/12/2025 | $14.23 | $14.16 (-0.49%) | $14.35 | $14.10 | 200.22 K | $403.28 M |
| 09/11/2025 | $14.30 | $14.21 (-0.63%) | $14.44 | $14.16 | 258.50 K | $404.70 M |
| 09/10/2025 | $14.73 | $14.37 (-2.44%) | $14.80 | $14.34 | 230.59 K | $409.26 M |
| 09/09/2025 | $15.03 | $14.79 (-1.6%) | $15.04 | $14.77 | 112.00 K | $421.22 M |
| 09/08/2025 | $14.89 | $15.02 (0.87%) | $15.03 | $14.76 | 186.60 K | $427.77 M |
| 09/05/2025 | $14.75 | $14.80 (0.34%) | $14.85 | $14.68 | 194.05 K | $421.50 M |
| 09/04/2025 | $14.59 | $14.74 (1.03%) | $14.75 | $14.59 | 157.41 K | $419.80 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.
