Investcorp Credit Management BDC, Inc. (ICMB)
NASDAQ: ICMB · Real-Time Price · USD
3.140
+0.060 (1.95%)
Dec 20, 2024, 4:00 PM EST - Market closed
ICMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.10 | 3.20 | 3.03 | 3.14 | 3.14 | -1.88% | 81,108 |
| Dec 19, 2024 | 3.16 | 3.23 | 3.16 | 3.20 | 3.08 | -0.93% | 83,782 |
| Dec 18, 2024 | 3.23 | 3.23 | 3.14 | 3.23 | 3.11 | - | 104,063 |
| Dec 17, 2024 | 3.22 | 3.23 | 3.20 | 3.23 | 3.11 | 0.31% | 16,912 |
| Dec 16, 2024 | 3.22 | 3.23 | 3.11 | 3.22 | 3.10 | 0.63% | 57,285 |
| Dec 13, 2024 | 3.24 | 3.24 | 3.20 | 3.20 | 3.08 | -0.16% | 25,639 |
| Dec 12, 2024 | 3.24 | 3.24 | 3.18 | 3.21 | 3.09 | -0.47% | 27,547 |
| Dec 11, 2024 | 3.20 | 3.22 | 3.12 | 3.22 | 3.10 | 0.63% | 31,164 |
| Dec 10, 2024 | 3.21 | 3.24 | 3.11 | 3.20 | 3.08 | 0.79% | 26,081 |
| Dec 9, 2024 | 3.15 | 3.18 | 3.14 | 3.18 | 3.06 | 1.11% | 21,515 |
| Dec 6, 2024 | 3.17 | 3.18 | 3.10 | 3.14 | 3.02 | - | 15,239 |
| Dec 5, 2024 | 3.20 | 3.20 | 3.10 | 3.14 | 3.02 | -0.95% | 61,072 |
| Dec 4, 2024 | 3.14 | 3.19 | 3.14 | 3.17 | 3.05 | 1.28% | 25,066 |
| Dec 3, 2024 | 3.21 | 3.21 | 3.13 | 3.13 | 3.02 | -1.88% | 28,480 |
| Dec 2, 2024 | 3.25 | 3.25 | 3.16 | 3.19 | 3.07 | -0.31% | 22,907 |
| Nov 29, 2024 | 3.25 | 3.25 | 3.20 | 3.20 | 3.08 | -1.54% | 19,013 |
| Nov 27, 2024 | 3.13 | 3.25 | 3.12 | 3.25 | 3.13 | 4.17% | 33,823 |
| Nov 26, 2024 | 3.15 | 3.20 | 3.10 | 3.12 | 3.01 | -0.95% | 28,406 |
| Nov 25, 2024 | 3.15 | 3.18 | 3.14 | 3.15 | 3.03 | -0.94% | 25,453 |
| Nov 22, 2024 | 3.05 | 3.20 | 3.05 | 3.18 | 3.06 | -0.93% | 7,362 |
| Nov 21, 2024 | 3.10 | 3.22 | 3.04 | 3.21 | 3.09 | 4.73% | 34,066 |
| Nov 20, 2024 | 3.08 | 3.14 | 3.04 | 3.07 | 2.95 | 0.16% | 44,694 |
| Nov 19, 2024 | 3.12 | 3.12 | 3.03 | 3.06 | 2.95 | -0.97% | 24,822 |
| Nov 18, 2024 | 3.09 | 3.10 | 3.07 | 3.09 | 2.98 | 0.98% | 39,880 |
| Nov 15, 2024 | 3.18 | 3.18 | 3.05 | 3.06 | 2.95 | -2.86% | 67,496 |
| Nov 14, 2024 | 3.13 | 3.16 | 3.11 | 3.15 | 3.03 | 0.32% | 45,343 |
| Nov 13, 2024 | 3.05 | 3.14 | 3.03 | 3.14 | 3.02 | 5.37% | 77,041 |
| Nov 12, 2024 | 2.94 | 2.99 | 2.94 | 2.98 | 2.87 | 1.36% | 16,268 |
| Nov 11, 2024 | 2.97 | 3.00 | 2.94 | 2.94 | 2.83 | -0.34% | 37,054 |
| Nov 8, 2024 | 2.96 | 3.00 | 2.94 | 2.95 | 2.84 | -1.01% | 30,912 |
| Nov 7, 2024 | 3.00 | 3.02 | 2.94 | 2.98 | 2.87 | 0.34% | 75,411 |
| Nov 6, 2024 | 3.01 | 3.08 | 2.94 | 2.97 | 2.86 | -1.66% | 54,498 |
| Nov 5, 2024 | 2.92 | 3.02 | 2.92 | 3.02 | 2.91 | 3.07% | 37,307 |
| Nov 4, 2024 | 2.95 | 3.03 | 2.91 | 2.93 | 2.82 | -1.01% | 66,449 |
| Nov 1, 2024 | 2.97 | 3.00 | 2.96 | 2.96 | 2.85 | -1.00% | 47,711 |
| Oct 31, 2024 | 3.00 | 3.00 | 2.96 | 2.99 | 2.88 | -0.33% | 40,441 |
| Oct 30, 2024 | 3.01 | 3.02 | 2.99 | 3.00 | 2.89 | - | 18,033 |
| Oct 29, 2024 | 3.02 | 3.09 | 2.99 | 3.00 | 2.89 | -1.32% | 58,841 |
| Oct 28, 2024 | 3.05 | 3.06 | 3.02 | 3.04 | 2.93 | - | 44,193 |
| Oct 25, 2024 | 3.05 | 3.08 | 3.02 | 3.04 | 2.93 | -1.30% | 14,933 |
| Oct 24, 2024 | 3.07 | 3.10 | 3.06 | 3.08 | 2.97 | -0.16% | 30,925 |
| Oct 23, 2024 | 3.11 | 3.11 | 3.06 | 3.09 | 2.97 | -0.80% | 49,923 |
| Oct 22, 2024 | 3.11 | 3.13 | 3.10 | 3.11 | 3.00 | -0.64% | 21,997 |
| Oct 21, 2024 | 3.12 | 3.14 | 3.10 | 3.13 | 3.02 | -0.95% | 23,287 |
| Oct 18, 2024 | 3.15 | 3.20 | 3.13 | 3.16 | 3.04 | -0.32% | 60,425 |
| Oct 17, 2024 | 3.16 | 3.25 | 3.16 | 3.17 | 3.05 | -2.76% | 33,069 |
| Oct 16, 2024 | 3.27 | 3.27 | 3.15 | 3.26 | 3.14 | -2.10% | 108,338 |
| Oct 15, 2024 | 3.32 | 3.36 | 3.15 | 3.33 | 3.09 | 1.52% | 232,116 |
| Oct 14, 2024 | 3.29 | 3.29 | 3.24 | 3.28 | 3.05 | 1.39% | 97,991 |
| Oct 11, 2024 | 3.23 | 3.27 | 3.19 | 3.24 | 3.01 | 1.41% | 45,796 |
| Oct 10, 2024 | 3.22 | 3.22 | 3.18 | 3.19 | 2.96 | 0.28% | 45,643 |
| Oct 9, 2024 | 3.23 | 3.23 | 3.18 | 3.18 | 2.96 | -0.28% | 30,023 |
| Oct 8, 2024 | 3.19 | 3.22 | 3.14 | 3.19 | 2.96 | 0.16% | 34,413 |
| Oct 7, 2024 | 3.22 | 3.22 | 3.18 | 3.19 | 2.96 | -0.28% | 24,444 |
| Oct 4, 2024 | 3.16 | 3.21 | 3.15 | 3.19 | 2.97 | 0.44% | 42,420 |
| Oct 3, 2024 | 3.18 | 3.19 | 3.15 | 3.18 | 2.95 | 0.63% | 27,889 |
| Oct 2, 2024 | 3.21 | 3.21 | 3.14 | 3.16 | 2.94 | 0.60% | 13,469 |
| Oct 1, 2024 | 3.19 | 3.22 | 3.12 | 3.14 | 2.92 | 0.35% | 28,004 |
| Sep 30, 2024 | 3.13 | 3.18 | 3.09 | 3.13 | 2.91 | - | 64,323 |
| Sep 27, 2024 | 3.12 | 3.17 | 3.04 | 3.13 | 2.91 | -0.48% | 43,451 |
| Sep 26, 2024 | 3.20 | 3.20 | 3.11 | 3.15 | 2.92 | -0.16% | 16,811 |
| Sep 25, 2024 | 3.21 | 3.22 | 3.15 | 3.15 | 2.93 | -0.32% | 7,118 |
| Sep 24, 2024 | 3.27 | 3.27 | 3.13 | 3.16 | 2.94 | 0.32% | 40,743 |
| Sep 23, 2024 | 3.22 | 3.22 | 3.13 | 3.15 | 2.93 | -0.94% | 35,773 |
| Sep 20, 2024 | 3.15 | 3.20 | 3.15 | 3.18 | 2.95 | 0.32% | 21,138 |
| Sep 19, 2024 | 3.23 | 3.23 | 3.15 | 3.17 | 2.95 | - | 10,560 |
| Sep 18, 2024 | 3.29 | 3.30 | 3.16 | 3.17 | 2.95 | -3.50% | 23,968 |
| Sep 17, 2024 | 3.16 | 3.29 | 3.12 | 3.29 | 3.05 | 3.96% | 35,018 |
| Sep 16, 2024 | 3.10 | 3.17 | 3.10 | 3.16 | 2.94 | 0.64% | 25,960 |
| Sep 13, 2024 | 3.07 | 3.16 | 3.07 | 3.14 | 2.92 | 2.28% | 41,578 |
| Sep 12, 2024 | 3.16 | 3.16 | 3.07 | 3.07 | 2.85 | 0.66% | 16,611 |
| Sep 11, 2024 | 3.10 | 3.18 | 3.05 | 3.05 | 2.83 | -0.81% | 23,483 |
| Sep 10, 2024 | 3.06 | 3.15 | 3.06 | 3.08 | 2.86 | - | 28,987 |
| Sep 9, 2024 | 3.10 | 3.14 | 3.04 | 3.08 | 2.86 | -0.81% | 51,408 |
| Sep 6, 2024 | 3.12 | 3.17 | 3.10 | 3.10 | 2.88 | -1.12% | 39,641 |
| Sep 5, 2024 | 3.14 | 3.15 | 3.12 | 3.14 | 2.91 | 0.16% | 21,093 |
| Sep 4, 2024 | 3.15 | 3.18 | 3.13 | 3.13 | 2.91 | -0.63% | 21,641 |
| Sep 3, 2024 | 3.20 | 3.25 | 3.13 | 3.15 | 2.93 | -1.25% | 37,461 |
| Aug 30, 2024 | 3.21 | 3.25 | 3.19 | 3.19 | 2.96 | -0.31% | 22,326 |
| Aug 29, 2024 | 3.21 | 3.31 | 3.20 | 3.20 | 2.97 | -1.39% | 10,746 |
| Aug 28, 2024 | 3.28 | 3.28 | 3.20 | 3.25 | 3.02 | 0.46% | 2,822 |
| Aug 27, 2024 | 3.26 | 3.26 | 3.22 | 3.23 | 3.00 | -0.15% | 11,434 |
| Aug 26, 2024 | 3.28 | 3.28 | 3.22 | 3.24 | 3.01 | -0.15% | 18,217 |
| Aug 23, 2024 | 3.31 | 3.35 | 3.24 | 3.24 | 3.01 | -2.11% | 30,417 |
| Aug 22, 2024 | 3.39 | 3.39 | 3.28 | 3.31 | 3.08 | -0.60% | 10,350 |
| Aug 21, 2024 | 3.38 | 3.38 | 3.25 | 3.33 | 3.09 | - | 8,776 |
| Aug 20, 2024 | 3.35 | 3.38 | 3.23 | 3.33 | 3.09 | - | 28,987 |
| Aug 19, 2024 | 3.30 | 3.35 | 3.25 | 3.33 | 3.09 | 1.52% | 36,883 |
| Aug 16, 2024 | 3.25 | 3.31 | 3.22 | 3.28 | 3.05 | 1.23% | 15,466 |
| Aug 15, 2024 | 3.25 | 3.25 | 3.15 | 3.24 | 3.01 | 0.62% | 20,950 |
| Aug 14, 2024 | 3.25 | 3.25 | 3.15 | 3.22 | 2.99 | 1.58% | 8,175 |
| Aug 13, 2024 | 3.24 | 3.25 | 3.14 | 3.17 | 2.95 | -0.94% | 14,073 |
| Aug 12, 2024 | 3.22 | 3.23 | 3.15 | 3.20 | 2.97 | 0.63% | 5,557 |
| Aug 9, 2024 | 3.26 | 3.26 | 3.16 | 3.18 | 2.95 | -0.63% | 10,267 |
| Aug 8, 2024 | 3.17 | 3.24 | 3.17 | 3.20 | 2.97 | -0.93% | 9,113 |
| Aug 7, 2024 | 3.30 | 3.30 | 3.15 | 3.23 | 3.00 | 0.31% | 16,116 |
| Aug 6, 2024 | 3.30 | 3.34 | 3.12 | 3.22 | 2.99 | -2.42% | 26,967 |
| Aug 5, 2024 | 3.32 | 3.36 | 3.08 | 3.30 | 3.07 | -2.37% | 55,566 |
| Aug 2, 2024 | 3.38 | 3.39 | 3.32 | 3.38 | 3.14 | - | 9,499 |
| Aug 1, 2024 | 3.39 | 3.39 | 3.31 | 3.38 | 3.14 | - | 7,706 |