Investcorp Credit Management BDC, Inc. (ICMB)
NASDAQ: ICMB · Real-Time Price · USD
3.145
-0.045 (-1.41%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.21 | 3.22 | 3.15 | 3.15 | 3.15 | -0.32% | 7,118 |
| Sep 24, 2024 | 3.27 | 3.27 | 3.13 | 3.16 | 3.16 | 0.32% | 40,743 |
| Sep 23, 2024 | 3.22 | 3.22 | 3.13 | 3.15 | 3.15 | -0.94% | 35,773 |
| Sep 20, 2024 | 3.15 | 3.20 | 3.15 | 3.18 | 3.18 | 0.32% | 21,138 |
| Sep 19, 2024 | 3.23 | 3.23 | 3.15 | 3.17 | 3.17 | - | 10,560 |
| Sep 18, 2024 | 3.29 | 3.30 | 3.16 | 3.17 | 3.17 | -3.50% | 23,968 |
| Sep 17, 2024 | 3.16 | 3.29 | 3.12 | 3.29 | 3.29 | 3.96% | 35,018 |
| Sep 16, 2024 | 3.10 | 3.17 | 3.10 | 3.16 | 3.16 | 0.64% | 25,960 |
| Sep 13, 2024 | 3.07 | 3.16 | 3.07 | 3.14 | 3.14 | 2.28% | 41,578 |
| Sep 12, 2024 | 3.16 | 3.16 | 3.07 | 3.07 | 3.07 | 0.66% | 16,611 |
| Sep 11, 2024 | 3.10 | 3.18 | 3.05 | 3.05 | 3.05 | -0.81% | 23,483 |
| Sep 10, 2024 | 3.06 | 3.15 | 3.06 | 3.08 | 3.08 | - | 28,987 |
| Sep 9, 2024 | 3.10 | 3.14 | 3.04 | 3.08 | 3.08 | -0.81% | 51,408 |
| Sep 6, 2024 | 3.12 | 3.17 | 3.10 | 3.10 | 3.10 | -1.12% | 39,641 |
| Sep 5, 2024 | 3.14 | 3.15 | 3.12 | 3.14 | 3.14 | 0.16% | 21,093 |
| Sep 4, 2024 | 3.15 | 3.18 | 3.13 | 3.13 | 3.13 | -0.63% | 21,641 |
| Sep 3, 2024 | 3.20 | 3.25 | 3.13 | 3.15 | 3.15 | -1.25% | 37,461 |
| Aug 30, 2024 | 3.21 | 3.25 | 3.19 | 3.19 | 3.19 | -0.31% | 22,326 |
| Aug 29, 2024 | 3.21 | 3.31 | 3.20 | 3.20 | 3.20 | -1.39% | 10,746 |
| Aug 28, 2024 | 3.28 | 3.28 | 3.20 | 3.25 | 3.25 | 0.46% | 2,822 |
| Aug 27, 2024 | 3.26 | 3.26 | 3.22 | 3.23 | 3.23 | -0.15% | 11,434 |
| Aug 26, 2024 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -0.15% | 18,217 |
| Aug 23, 2024 | 3.31 | 3.35 | 3.24 | 3.24 | 3.24 | -2.11% | 30,417 |
| Aug 22, 2024 | 3.39 | 3.39 | 3.28 | 3.31 | 3.31 | -0.60% | 10,350 |
| Aug 21, 2024 | 3.38 | 3.38 | 3.25 | 3.33 | 3.33 | - | 8,776 |
| Aug 20, 2024 | 3.35 | 3.38 | 3.23 | 3.33 | 3.33 | - | 28,987 |
| Aug 19, 2024 | 3.30 | 3.35 | 3.25 | 3.33 | 3.33 | 1.52% | 36,883 |
| Aug 16, 2024 | 3.25 | 3.31 | 3.22 | 3.28 | 3.28 | 1.23% | 15,466 |
| Aug 15, 2024 | 3.25 | 3.25 | 3.15 | 3.24 | 3.24 | 0.62% | 20,950 |
| Aug 14, 2024 | 3.25 | 3.25 | 3.15 | 3.22 | 3.22 | 1.58% | 8,175 |
| Aug 13, 2024 | 3.24 | 3.25 | 3.14 | 3.17 | 3.17 | -0.94% | 14,073 |
| Aug 12, 2024 | 3.22 | 3.23 | 3.15 | 3.20 | 3.20 | 0.63% | 5,557 |
| Aug 9, 2024 | 3.26 | 3.26 | 3.16 | 3.18 | 3.18 | -0.63% | 10,267 |
| Aug 8, 2024 | 3.17 | 3.24 | 3.17 | 3.20 | 3.20 | -0.93% | 9,113 |
| Aug 7, 2024 | 3.30 | 3.30 | 3.15 | 3.23 | 3.23 | 0.31% | 16,116 |
| Aug 6, 2024 | 3.30 | 3.34 | 3.12 | 3.22 | 3.22 | -2.42% | 26,967 |
| Aug 5, 2024 | 3.32 | 3.36 | 3.08 | 3.30 | 3.30 | -2.37% | 55,566 |
| Aug 2, 2024 | 3.38 | 3.39 | 3.32 | 3.38 | 3.38 | - | 9,499 |
| Aug 1, 2024 | 3.39 | 3.39 | 3.31 | 3.38 | 3.38 | - | 7,706 |
| Jul 31, 2024 | 3.36 | 3.39 | 3.30 | 3.38 | 3.38 | 1.20% | 27,970 |
| Jul 30, 2024 | 3.38 | 3.39 | 3.34 | 3.34 | 3.34 | -1.47% | 11,369 |
| Jul 29, 2024 | 3.30 | 3.39 | 3.30 | 3.39 | 3.39 | 2.11% | 8,554 |
| Jul 26, 2024 | 3.39 | 3.39 | 3.31 | 3.32 | 3.32 | -0.60% | 56,739 |
| Jul 25, 2024 | 3.39 | 3.39 | 3.31 | 3.34 | 3.34 | -0.60% | 15,013 |
| Jul 24, 2024 | 3.32 | 3.39 | 3.31 | 3.36 | 3.36 | 0.90% | 11,419 |
| Jul 23, 2024 | 3.33 | 3.39 | 3.30 | 3.33 | 3.33 | - | 24,874 |
| Jul 22, 2024 | 3.30 | 3.33 | 3.26 | 3.33 | 3.33 | -0.30% | 27,343 |
| Jul 19, 2024 | 3.30 | 3.36 | 3.30 | 3.34 | 3.34 | 0.91% | 8,408 |
| Jul 18, 2024 | 3.30 | 3.34 | 3.27 | 3.31 | 3.31 | 0.30% | 12,159 |
| Jul 17, 2024 | 3.25 | 3.31 | 3.21 | 3.30 | 3.30 | 1.54% | 25,418 |
| Jul 16, 2024 | 3.22 | 3.25 | 3.20 | 3.25 | 3.25 | - | 25,894 |
| Jul 15, 2024 | 3.32 | 3.32 | 3.22 | 3.25 | 3.25 | 0.62% | 25,475 |
| Jul 12, 2024 | 3.25 | 3.36 | 3.20 | 3.23 | 3.23 | -0.92% | 47,293 |
| Jul 11, 2024 | 3.34 | 3.37 | 3.23 | 3.26 | 3.26 | -2.10% | 40,152 |
| Jul 10, 2024 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | 0.30% | 23,738 |
| Jul 9, 2024 | 3.41 | 3.41 | 3.32 | 3.32 | 3.32 | -1.78% | 10,791 |
| Jul 8, 2024 | 3.32 | 3.39 | 3.32 | 3.38 | 3.38 | 1.20% | 19,387 |
| Jul 5, 2024 | 3.33 | 3.36 | 3.33 | 3.34 | 3.34 | -0.60% | 10,276 |
| Jul 3, 2024 | 3.38 | 3.38 | 3.32 | 3.36 | 3.36 | -0.59% | 5,646 |
| Jul 2, 2024 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | - | 29,449 |
| Jul 1, 2024 | 3.37 | 3.40 | 3.35 | 3.38 | 3.38 | 0.60% | 37,629 |
| Jun 28, 2024 | 3.39 | 3.39 | 3.35 | 3.36 | 3.36 | 0.48% | 5,898 |
| Jun 27, 2024 | 3.40 | 3.41 | 3.34 | 3.34 | 3.34 | -1.65% | 10,035 |
| Jun 26, 2024 | 3.41 | 3.41 | 3.36 | 3.40 | 3.40 | 1.19% | 34,749 |
| Jun 25, 2024 | 3.31 | 3.39 | 3.31 | 3.36 | 3.36 | 1.05% | 16,440 |
| Jun 24, 2024 | 3.31 | 3.44 | 3.31 | 3.33 | 3.33 | -0.45% | 18,591 |
| Jun 21, 2024 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | - | 35,176 |
| Jun 20, 2024 | 3.42 | 3.45 | 3.30 | 3.34 | 3.34 | -2.05% | 43,077 |
| Jun 18, 2024 | 3.41 | 3.48 | 3.36 | 3.41 | 3.41 | -1.16% | 47,634 |
| Jun 17, 2024 | 3.50 | 3.50 | 3.35 | 3.45 | 3.45 | -2.82% | 95,941 |
| Jun 14, 2024 | 3.28 | 3.67 | 3.21 | 3.55 | 3.55 | 9.23% | 228,946 |
| Jun 13, 2024 | 3.20 | 3.25 | 3.17 | 3.25 | 3.25 | 2.20% | 36,757 |
| Jun 12, 2024 | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | -2.15% | 30,988 |
| Jun 11, 2024 | 3.17 | 3.25 | 3.15 | 3.25 | 3.25 | 1.56% | 11,866 |
| Jun 10, 2024 | 3.25 | 3.25 | 3.15 | 3.20 | 3.20 | -1.54% | 14,299 |
| Jun 7, 2024 | 3.23 | 3.27 | 3.20 | 3.25 | 3.25 | - | 30,197 |
| Jun 6, 2024 | 3.24 | 3.38 | 3.23 | 3.25 | 3.25 | 1.25% | 50,779 |
| Jun 5, 2024 | 3.23 | 3.23 | 3.18 | 3.21 | 3.21 | - | 13,375 |
| Jun 4, 2024 | 3.25 | 3.25 | 3.18 | 3.21 | 3.21 | -0.93% | 15,947 |
| Jun 3, 2024 | 3.20 | 3.25 | 3.18 | 3.24 | 3.24 | 2.21% | 32,352 |
| May 31, 2024 | 3.22 | 3.22 | 3.10 | 3.17 | 3.17 | -0.94% | 36,926 |
| May 30, 2024 | 3.19 | 3.22 | 3.05 | 3.20 | 3.20 | 1.27% | 51,082 |
| May 29, 2024 | 3.23 | 3.24 | 3.16 | 3.16 | 3.16 | -2.17% | 43,279 |
| May 28, 2024 | 3.19 | 3.25 | 3.16 | 3.23 | 3.23 | 0.31% | 60,549 |
| May 24, 2024 | 3.20 | 3.24 | 3.16 | 3.22 | 3.22 | 0.69% | 26,014 |
| May 23, 2024 | 3.15 | 3.24 | 3.10 | 3.20 | 3.20 | -1.90% | 136,544 |
| May 22, 2024 | 3.30 | 3.32 | 3.24 | 3.26 | 3.11 | 0.31% | 185,646 |
| May 21, 2024 | 3.33 | 3.35 | 3.24 | 3.25 | 3.10 | - | 100,742 |
| May 20, 2024 | 3.34 | 3.35 | 3.24 | 3.25 | 3.10 | 0.31% | 224,920 |
| May 17, 2024 | 3.29 | 3.35 | 3.22 | 3.24 | 3.10 | - | 149,726 |
| May 16, 2024 | 3.32 | 3.35 | 3.24 | 3.24 | 3.10 | - | 224,042 |
| May 15, 2024 | 3.31 | 3.35 | 3.24 | 3.24 | 3.10 | -1.55% | 98,026 |
| May 14, 2024 | 3.29 | 3.30 | 3.24 | 3.29 | 3.14 | 1.26% | 26,712 |
| May 13, 2024 | 3.29 | 3.29 | 3.24 | 3.25 | 3.10 | -0.31% | 22,912 |
| May 10, 2024 | 3.20 | 3.28 | 3.20 | 3.26 | 3.11 | 1.40% | 12,794 |
| May 9, 2024 | 3.24 | 3.28 | 3.20 | 3.22 | 3.07 | -0.46% | 36,643 |
| May 8, 2024 | 3.26 | 3.31 | 3.16 | 3.23 | 3.09 | -0.92% | 30,959 |
| May 7, 2024 | 3.20 | 3.31 | 3.01 | 3.26 | 3.11 | 0.31% | 39,827 |
| May 6, 2024 | 3.25 | 3.30 | 3.22 | 3.25 | 3.10 | -0.61% | 12,589 |
| May 3, 2024 | 3.31 | 3.31 | 3.20 | 3.27 | 3.12 | 1.24% | 9,556 |