Investcorp Credit Management BDC, Inc. (ICMB)
NASDAQ: ICMB · Real-Time Price · USD
2.850
+0.020 (0.71%)
At close: Oct 29, 2025, 4:00 PM EDT
2.900
+0.050 (1.75%)
After-hours: Oct 29, 2025, 7:57 PM EDT
ICMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.85 | 2.90 | 2.81 | 2.85 | 2.85 | 0.71% | 14,939 |
| Oct 28, 2025 | 2.84 | 2.85 | 2.82 | 2.83 | 2.83 | 0.57% | 18,169 |
| Oct 27, 2025 | 2.85 | 2.86 | 2.80 | 2.81 | 2.81 | -0.57% | 17,794 |
| Oct 24, 2025 | 2.84 | 2.88 | 2.82 | 2.83 | 2.83 | 0.71% | 7,144 |
| Oct 23, 2025 | 2.83 | 2.84 | 2.77 | 2.81 | 2.81 | -0.18% | 4,788 |
| Oct 22, 2025 | 2.83 | 2.88 | 2.79 | 2.82 | 2.82 | -0.18% | 22,278 |
| Oct 21, 2025 | 2.86 | 2.86 | 2.78 | 2.82 | 2.82 | -0.70% | 24,072 |
| Oct 20, 2025 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | -1.05% | 28,241 |
| Oct 17, 2025 | 2.91 | 2.95 | 2.87 | 2.87 | 2.87 | -2.05% | 8,407 |
| Oct 16, 2025 | 2.99 | 2.99 | 2.84 | 2.93 | 2.93 | 0.34% | 29,640 |
| Oct 15, 2025 | 2.97 | 2.98 | 2.91 | 2.92 | 2.92 | -2.67% | 28,791 |
| Oct 14, 2025 | 2.89 | 3.01 | 2.89 | 3.00 | 3.00 | 2.74% | 69,348 |
| Oct 13, 2025 | 2.90 | 2.95 | 2.90 | 2.92 | 2.92 | 1.74% | 14,644 |
| Oct 10, 2025 | 2.94 | 3.01 | 2.87 | 2.87 | 2.87 | -2.38% | 11,816 |
| Oct 9, 2025 | 2.95 | 2.96 | 2.85 | 2.94 | 2.94 | - | 38,112 |
| Oct 8, 2025 | 2.92 | 2.97 | 2.88 | 2.94 | 2.94 | 1.03% | 24,052 |
| Oct 7, 2025 | 2.96 | 2.96 | 2.85 | 2.91 | 2.91 | -0.34% | 24,600 |
| Oct 6, 2025 | 2.98 | 3.02 | 2.83 | 2.92 | 2.92 | -2.34% | 32,217 |
| Oct 3, 2025 | 2.85 | 3.01 | 2.79 | 2.99 | 2.99 | 6.03% | 89,051 |
| Oct 2, 2025 | 2.90 | 2.93 | 2.82 | 2.82 | 2.82 | -3.42% | 11,910 |
| Oct 1, 2025 | 2.75 | 2.94 | 2.75 | 2.92 | 2.92 | 5.04% | 96,904 |
| Sep 30, 2025 | 2.79 | 2.81 | 2.77 | 2.78 | 2.78 | 0.36% | 7,476 |
| Sep 29, 2025 | 2.79 | 2.88 | 2.76 | 2.77 | 2.77 | - | 18,491 |
| Sep 26, 2025 | 2.80 | 2.80 | 2.77 | 2.77 | 2.77 | -1.42% | 17,749 |
| Sep 25, 2025 | 2.81 | 2.85 | 2.77 | 2.81 | 2.81 | 1.08% | 10,097 |
| Sep 24, 2025 | 2.78 | 2.92 | 2.78 | 2.78 | 2.78 | -0.36% | 10,022 |
| Sep 23, 2025 | 2.76 | 2.88 | 2.76 | 2.79 | 2.79 | -2.96% | 21,889 |
| Sep 22, 2025 | 2.79 | 2.90 | 2.79 | 2.88 | 2.88 | 0.88% | 36,500 |
| Sep 19, 2025 | 2.90 | 2.90 | 2.79 | 2.85 | 2.85 | -1.38% | 29,245 |
| Sep 18, 2025 | 2.74 | 2.93 | 2.73 | 2.89 | 2.89 | -5.71% | 188,716 |
| Sep 17, 2025 | 3.02 | 3.10 | 3.00 | 3.07 | 2.92 | 2.17% | 124,631 |
| Sep 16, 2025 | 3.00 | 3.05 | 2.98 | 3.00 | 2.86 | -0.66% | 89,827 |
| Sep 15, 2025 | 2.94 | 3.05 | 2.90 | 3.02 | 2.88 | 4.14% | 143,141 |
| Sep 12, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.77 | -0.68% | 27,325 |
| Sep 11, 2025 | 2.95 | 3.00 | 2.90 | 2.92 | 2.79 | 0.34% | 51,485 |
| Sep 10, 2025 | 2.94 | 2.97 | 2.91 | 2.91 | 2.78 | -0.34% | 9,676 |
| Sep 9, 2025 | 2.98 | 2.98 | 2.91 | 2.92 | 2.79 | - | 23,353 |
| Sep 8, 2025 | 2.95 | 2.97 | 2.90 | 2.92 | 2.79 | -0.85% | 24,399 |
| Sep 5, 2025 | 2.92 | 2.97 | 2.92 | 2.95 | 2.81 | 0.86% | 23,547 |
| Sep 4, 2025 | 2.95 | 2.95 | 2.91 | 2.92 | 2.79 | 0.34% | 17,156 |
| Sep 3, 2025 | 2.91 | 2.93 | 2.88 | 2.91 | 2.78 | -0.51% | 7,597 |
| Sep 2, 2025 | 2.95 | 2.98 | 2.89 | 2.93 | 2.79 | -0.85% | 36,641 |
| Aug 29, 2025 | 2.90 | 2.98 | 2.90 | 2.95 | 2.81 | 1.03% | 11,670 |
| Aug 28, 2025 | 2.89 | 2.94 | 2.85 | 2.92 | 2.79 | 0.69% | 33,341 |
| Aug 27, 2025 | 2.97 | 2.97 | 2.89 | 2.90 | 2.77 | - | 9,257 |
| Aug 26, 2025 | 2.95 | 2.98 | 2.90 | 2.90 | 2.77 | -0.68% | 25,374 |
| Aug 25, 2025 | 2.85 | 3.05 | 2.78 | 2.92 | 2.79 | 2.46% | 50,830 |
| Aug 22, 2025 | 2.78 | 2.86 | 2.76 | 2.85 | 2.72 | 3.64% | 59,694 |
| Aug 21, 2025 | 2.76 | 2.78 | 2.73 | 2.75 | 2.62 | -0.18% | 35,502 |
| Aug 20, 2025 | 2.75 | 2.79 | 2.73 | 2.76 | 2.63 | 0.29% | 30,156 |