5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
-15.03%
3 MONTH PERFORMANCE
-4.74%
6 MONTH PERFORMANCE
-22.63%
YEAR-TO-DATE PERFORMANCE
-11.28%
1 YEAR PERFORMANCE
-26.90%
Stellus Capital Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $11.29 | $11.26 (-0.27%) | $11.37 | $11.17 | 273.76 K | $320.68 M |
| 02/17/2026 | $11.46 | $11.31 (-1.31%) | $11.58 | $11.21 | 216.50 K | $322.11 M |
| 02/13/2026 | $11.46 | $11.47 (0.09%) | $11.65 | $11.30 | 220.59 K | $326.67 M |
| 02/12/2026 | $11.67 | $11.49 (-1.54%) | $11.78 | $11.40 | 331.84 K | $327.24 M |
| 02/11/2026 | $11.69 | $11.62 (-0.6%) | $11.70 | $11.47 | 315.30 K | $330.94 M |
| 02/10/2026 | $11.74 | $11.68 (-0.51%) | $11.90 | $11.65 | 140.18 K | $332.65 M |
| 02/09/2026 | $11.85 | $11.73 (-1.01%) | $11.95 | $11.64 | 247.89 K | $334.07 M |
| 02/06/2026 | $11.83 | $11.82 (-0.08%) | $11.90 | $11.58 | 398.03 K | $336.63 M |
| 02/05/2026 | $12.20 | $11.64 (-4.59%) | $12.26 | $11.57 | 529.70 K | $331.51 M |
| 02/04/2026 | $12.31 | $12.22 (-0.73%) | $12.46 | $12.17 | 203.73 K | $348.03 M |
| 02/03/2026 | $12.55 | $12.25 (-2.39%) | $12.60 | $12.10 | 352.50 K | $348.88 M |
| 02/02/2026 | $12.74 | $12.52 (-1.73%) | $12.77 | $12.40 | 205.33 K | $356.57 M |
| 01/30/2026 | $12.85 | $12.78 (-0.54%) | $12.93 | $12.66 | 170.60 K | $363.97 M |
| 01/29/2026 | $12.83 | $12.96 (1.01%) | $13.03 | $12.79 | 171.55 K | $369.10 M |
| 01/28/2026 | $12.96 | $12.80 (-1.23%) | $13.10 | $12.79 | 196.66 K | $364.54 M |
| 01/27/2026 | $12.96 | $12.94 (-0.15%) | $13.11 | $12.90 | 179.91 K | $368.53 M |
| 01/26/2026 | $12.87 | $12.87 (0%) | $12.92 | $12.60 | 265.03 K | $366.54 M |
| 01/23/2026 | $12.98 | $12.90 (-0.62%) | $13.13 | $12.89 | 172.34 K | $367.39 M |
| 01/22/2026 | $13.10 | $13.01 (-0.69%) | $13.21 | $12.91 | 191.10 K | $370.52 M |
| 01/21/2026 | $13.00 | $13.04 (0.31%) | $13.14 | $12.95 | 158.46 K | $371.38 M |
| 01/20/2026 | $12.93 | $12.89 (-0.31%) | $12.95 | $12.57 | 335.44 K | $367.11 M |
| 01/16/2026 | $13.48 | $13.24 (-1.78%) | $13.52 | $13.16 | 143.82 K | $377.08 M |
| 01/15/2026 | $13.32 | $13.44 (0.9%) | $13.55 | $13.18 | 151.53 K | $382.77 M |
| 01/14/2026 | $13.04 | $13.27 (1.76%) | $13.35 | $12.96 | 156.94 K | $377.93 M |
| 01/13/2026 | $13.07 | $12.99 (-0.61%) | $13.11 | $12.91 | 102.58 K | $369.96 M |
| 01/12/2026 | $13.05 | $13.03 (-0.15%) | $13.16 | $13.01 | 85.50 K | $371.09 M |
| 01/09/2026 | $13.10 | $13.13 (0.23%) | $13.15 | $13.02 | 59.35 K | $373.94 M |
| 01/08/2026 | $12.73 | $13.09 (2.83%) | $13.17 | $12.67 | 110.84 K | $372.80 M |
| 01/07/2026 | $12.97 | $12.71 (-2%) | $12.97 | $12.67 | 129.37 K | $361.98 M |
| 01/06/2026 | $12.97 | $12.93 (-0.31%) | $12.97 | $12.75 | 95.63 K | $368.25 M |
| 01/05/2026 | $12.83 | $12.97 (1.09%) | $13.10 | $12.83 | 116.00 K | $369.39 M |
| 01/02/2026 | $12.68 | $12.82 (1.1%) | $12.97 | $12.56 | 139.14 K | $365.11 M |
| 12/31/2025 | $12.57 | $12.68 (0.88%) | $12.75 | $12.50 | 416.02 K | $361.13 M |
| 12/30/2025 | $12.48 | $12.60 (0.96%) | $12.71 | $12.48 | 174.30 K | $358.85 M |
| 12/29/2025 | $12.67 | $12.51 (-1.26%) | $12.68 | $12.51 | 133.30 K | $356.28 M |
| 12/26/2025 | $12.47 | $12.57 (0.8%) | $12.64 | $12.45 | 86.14 K | $357.99 M |
| 12/24/2025 | $12.47 | $12.50 (0.24%) | $12.56 | $12.35 | 122.50 K | $356.00 M |
| 12/23/2025 | $12.60 | $12.47 (-1.03%) | $12.67 | $12.42 | 129.42 K | $355.15 M |
| 12/22/2025 | $12.57 | $12.59 (0.16%) | $12.67 | $12.50 | 150.10 K | $358.56 M |
| 12/19/2025 | $12.68 | $12.58 (-0.79%) | $12.84 | $12.55 | 105.81 K | $358.28 M |
| 12/18/2025 | $12.68 | $12.68 (0%) | $12.85 | $12.55 | 77.70 K | $361.13 M |
| 12/17/2025 | $12.75 | $12.65 (-0.78%) | $12.76 | $12.57 | 133.60 K | $360.27 M |
| 12/16/2025 | $12.60 | $12.68 (0.63%) | $12.71 | $12.55 | 90.20 K | $361.13 M |
| 12/15/2025 | $12.97 | $12.56 (-3.16%) | $12.97 | $12.36 | 267.61 K | $357.71 M |
| 12/12/2025 | $12.95 | $12.92 (-0.23%) | $13.01 | $12.83 | 120.36 K | $367.96 M |
| 12/11/2025 | $13.01 | $12.84 (-1.31%) | $13.04 | $12.80 | 108.70 K | $365.68 M |
| 12/10/2025 | $12.78 | $12.96 (1.41%) | $12.97 | $12.74 | 110.00 K | $369.10 M |
| 12/09/2025 | $12.66 | $12.76 (0.79%) | $12.83 | $12.65 | 168.50 K | $363.40 M |
| 12/08/2025 | $12.61 | $12.68 (0.56%) | $12.89 | $12.56 | 176.10 K | $361.13 M |
| 12/05/2025 | $12.49 | $12.61 (0.96%) | $12.70 | $12.49 | 287.31 K | $359.13 M |
| 12/04/2025 | $12.32 | $12.50 (1.46%) | $12.54 | $12.32 | 200.20 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 |
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.
