Investcorp Credit Management BDC, Inc. (ICMB)
NASDAQ: ICMB · Real-Time Price · USD
2.940
-0.180 (-5.77%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ICMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.95 | 3.01 | 2.89 | 2.89 | 2.89 | -7.37% | 99,436 |
| Apr 24, 2025 | 3.12 | 3.12 | 3.07 | 3.12 | 3.00 | - | 230,083 |
| Apr 23, 2025 | 3.18 | 3.18 | 3.07 | 3.12 | 3.00 | 1.96% | 135,886 |
| Apr 22, 2025 | 3.00 | 3.16 | 2.96 | 3.06 | 2.94 | 3.73% | 110,791 |
| Apr 21, 2025 | 2.92 | 3.00 | 2.85 | 2.95 | 2.83 | 4.06% | 49,236 |
| Apr 17, 2025 | 2.83 | 2.85 | 2.75 | 2.84 | 2.72 | 2.35% | 14,671 |
| Apr 16, 2025 | 2.73 | 2.82 | 2.73 | 2.77 | 2.66 | 1.09% | 19,729 |
| Apr 15, 2025 | 2.67 | 2.79 | 2.64 | 2.74 | 2.63 | 3.01% | 36,447 |
| Apr 14, 2025 | 2.65 | 2.70 | 2.53 | 2.66 | 2.55 | 3.91% | 27,505 |
| Apr 11, 2025 | 2.62 | 2.67 | 2.54 | 2.56 | 2.46 | - | 72,950 |
| Apr 10, 2025 | 2.70 | 2.71 | 2.54 | 2.56 | 2.46 | -3.76% | 51,538 |
| Apr 9, 2025 | 2.73 | 2.80 | 2.60 | 2.66 | 2.55 | 0.49% | 62,138 |
| Apr 8, 2025 | 2.62 | 2.77 | 2.59 | 2.65 | 2.54 | 1.03% | 60,862 |
| Apr 7, 2025 | 2.88 | 2.90 | 2.46 | 2.62 | 2.52 | -11.49% | 205,336 |
| Apr 4, 2025 | 3.13 | 3.13 | 2.91 | 2.96 | 2.84 | -3.74% | 59,114 |
| Apr 3, 2025 | 3.22 | 3.25 | 3.06 | 3.08 | 2.95 | -4.21% | 205,280 |
| Apr 2, 2025 | 3.20 | 3.25 | 3.20 | 3.21 | 3.08 | -0.16% | 6,815 |
| Apr 1, 2025 | 3.22 | 3.23 | 3.20 | 3.22 | 3.09 | 0.16% | 9,788 |
| Mar 31, 2025 | 3.28 | 3.28 | 3.20 | 3.21 | 3.08 | -0.77% | 13,390 |
| Mar 28, 2025 | 3.20 | 3.30 | 3.18 | 3.24 | 3.11 | 0.53% | 31,645 |
| Mar 27, 2025 | 3.25 | 3.25 | 3.18 | 3.22 | 3.09 | 0.41% | 24,846 |
| Mar 26, 2025 | 3.17 | 3.24 | 3.14 | 3.21 | 3.08 | -0.47% | 19,015 |
| Mar 25, 2025 | 3.24 | 3.24 | 3.21 | 3.22 | 3.09 | - | 2,648 |
| Mar 24, 2025 | 3.17 | 3.25 | 3.17 | 3.22 | 3.09 | 1.58% | 10,215 |
| Mar 21, 2025 | 3.20 | 3.25 | 3.17 | 3.17 | 3.04 | -1.86% | 4,706 |
| Mar 20, 2025 | 3.21 | 3.25 | 3.11 | 3.23 | 3.10 | 0.62% | 20,450 |
| Mar 19, 2025 | 3.28 | 3.30 | 3.20 | 3.21 | 3.08 | 0.31% | 13,213 |
| Mar 18, 2025 | 3.24 | 3.26 | 3.15 | 3.20 | 3.07 | -0.31% | 38,540 |
| Mar 17, 2025 | 3.30 | 3.38 | 3.19 | 3.21 | 3.08 | -2.43% | 25,174 |
| Mar 14, 2025 | 3.30 | 3.34 | 3.26 | 3.29 | 3.16 | 0.30% | 19,227 |
| Mar 13, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.15 | 1.23% | 15,387 |
| Mar 12, 2025 | 3.26 | 3.26 | 3.20 | 3.24 | 3.11 | 0.93% | 19,023 |
| Mar 11, 2025 | 3.20 | 3.28 | 3.19 | 3.21 | 3.08 | 0.31% | 19,317 |
| Mar 10, 2025 | 3.28 | 3.30 | 3.06 | 3.20 | 3.07 | -2.14% | 54,945 |
| Mar 7, 2025 | 3.29 | 3.32 | 3.24 | 3.27 | 3.14 | 0.31% | 23,779 |
| Mar 6, 2025 | 3.34 | 3.34 | 3.24 | 3.26 | 3.13 | -2.25% | 21,756 |
| Mar 5, 2025 | 3.25 | 3.47 | 3.21 | 3.34 | 3.20 | 3.73% | 37,002 |
| Mar 4, 2025 | 3.22 | 3.26 | 3.20 | 3.22 | 3.09 | -0.46% | 16,232 |
| Mar 3, 2025 | 3.23 | 3.28 | 3.22 | 3.23 | 3.10 | -0.31% | 24,189 |
| Feb 28, 2025 | 3.29 | 3.30 | 3.22 | 3.24 | 3.11 | - | 17,163 |
| Feb 27, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.11 | -0.92% | 29,715 |
| Feb 26, 2025 | 3.22 | 3.29 | 3.19 | 3.27 | 3.14 | 1.87% | 46,090 |
| Feb 25, 2025 | 3.19 | 3.23 | 3.18 | 3.21 | 3.08 | 0.63% | 30,926 |
| Feb 24, 2025 | 3.19 | 3.19 | 3.16 | 3.19 | 3.06 | 0.31% | 7,391 |
| Feb 21, 2025 | 3.15 | 3.20 | 3.15 | 3.18 | 3.05 | - | 16,517 |
| Feb 20, 2025 | 3.14 | 3.23 | 3.10 | 3.18 | 3.05 | 1.92% | 96,143 |
| Feb 19, 2025 | 3.11 | 3.14 | 3.11 | 3.12 | 3.00 | - | 16,042 |
| Feb 18, 2025 | 3.12 | 3.13 | 3.10 | 3.12 | 3.00 | 0.16% | 25,774 |
| Feb 14, 2025 | 3.10 | 3.14 | 3.10 | 3.12 | 2.99 | 0.48% | 27,545 |
| Feb 13, 2025 | 3.10 | 3.14 | 3.10 | 3.10 | 2.98 | -0.64% | 26,604 |