Investcorp Credit Management BDC, Inc. (ICMB)
NASDAQ: ICMB · Real-Time Price · USD
1.700
+0.060 (3.66%)
At close: Apr 9, 2026, 4:00 PM EDT
1.741
+0.041 (2.41%)
After-hours: Apr 9, 2026, 7:31 PM EDT
ICMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.66 | 1.70 | 1.59 | 1.70 | 1.70 | 3.66% | 45,102 |
| Apr 8, 2026 | 1.55 | 1.64 | 1.50 | 1.64 | 1.64 | 5.81% | 75,736 |
| Apr 7, 2026 | 1.47 | 1.58 | 1.37 | 1.55 | 1.55 | 5.44% | 134,651 |
| Apr 6, 2026 | 1.39 | 1.57 | 1.36 | 1.47 | 1.47 | 4.26% | 34,477 |
| Apr 2, 2026 | 1.39 | 1.45 | 1.29 | 1.41 | 1.41 | - | 96,394 |
| Apr 1, 2026 | 1.52 | 1.56 | 1.29 | 1.41 | 1.41 | -12.96% | 215,111 |
| Mar 31, 2026 | 1.90 | 1.92 | 1.56 | 1.62 | 1.62 | -15.62% | 165,983 |
| Mar 30, 2026 | 1.93 | 1.98 | 1.75 | 1.92 | 1.92 | -1.03% | 73,653 |
| Mar 27, 2026 | 1.86 | 1.94 | 1.86 | 1.94 | 1.94 | 3.19% | 11,576 |
| Mar 26, 2026 | 1.88 | 1.93 | 1.87 | 1.88 | 1.88 | - | 15,734 |
| Mar 25, 2026 | 1.89 | 1.94 | 1.81 | 1.88 | 1.88 | - | 23,052 |
| Mar 24, 2026 | 1.77 | 1.90 | 1.76 | 1.88 | 1.88 | 6.21% | 33,395 |
| Mar 23, 2026 | 1.71 | 1.83 | 1.69 | 1.77 | 1.77 | 3.51% | 51,352 |
| Mar 20, 2026 | 1.76 | 1.76 | 1.60 | 1.71 | 1.71 | - | 92,830 |
| Mar 19, 2026 | 1.90 | 1.91 | 1.69 | 1.71 | 1.71 | -10.00% | 159,560 |
| Mar 18, 2026 | 1.98 | 2.10 | 1.89 | 1.90 | 1.90 | -4.52% | 95,234 |
| Mar 17, 2026 | 1.98 | 2.03 | 1.97 | 1.99 | 1.99 | 1.53% | 31,774 |
| Mar 16, 2026 | 1.99 | 2.07 | 1.83 | 1.96 | 1.96 | -1.21% | 96,093 |
| Mar 13, 2026 | 2.32 | 2.32 | 1.82 | 1.98 | 1.98 | -14.48% | 239,216 |
| Mar 12, 2026 | 2.53 | 2.59 | 2.30 | 2.32 | 2.32 | -7.57% | 113,045 |
| Mar 11, 2026 | 2.72 | 2.75 | 2.48 | 2.51 | 2.51 | -7.89% | 154,213 |
| Mar 10, 2026 | 2.69 | 2.75 | 2.69 | 2.73 | 2.73 | 0.93% | 4,792 |
| Mar 9, 2026 | 2.75 | 2.87 | 2.69 | 2.70 | 2.70 | -3.91% | 67,690 |
| Mar 6, 2026 | 2.93 | 2.96 | 2.81 | 2.81 | 2.81 | -3.77% | 22,074 |
| Mar 5, 2026 | 2.92 | 2.98 | 2.91 | 2.92 | 2.92 | 0.34% | 3,979 |
| Mar 4, 2026 | 2.93 | 2.96 | 2.91 | 2.91 | 2.91 | -1.36% | 8,796 |
| Mar 3, 2026 | 2.90 | 2.98 | 2.90 | 2.95 | 2.95 | 1.24% | 22,964 |
| Mar 2, 2026 | 2.91 | 2.95 | 2.91 | 2.91 | 2.91 | 0.48% | 8,903 |
| Feb 27, 2026 | 3.04 | 3.04 | 2.89 | 2.90 | 2.90 | -1.16% | 13,624 |
| Feb 26, 2026 | 2.93 | 3.00 | 2.93 | 2.93 | 2.93 | 0.14% | 3,475 |
| Feb 25, 2026 | 2.99 | 3.04 | 2.92 | 2.93 | 2.93 | -0.68% | 18,878 |
| Feb 24, 2026 | 3.01 | 3.01 | 2.91 | 2.95 | 2.95 | -1.01% | 44,720 |
| Feb 23, 2026 | 3.00 | 3.01 | 2.94 | 2.98 | 2.98 | -0.67% | 35,757 |
| Feb 20, 2026 | 3.03 | 3.10 | 3.00 | 3.00 | 3.00 | - | 15,686 |
| Feb 19, 2026 | 2.97 | 3.03 | 2.92 | 3.00 | 3.00 | 2.04% | 5,912 |
| Feb 18, 2026 | 3.03 | 3.03 | 2.91 | 2.94 | 2.94 | -2.65% | 36,777 |
| Feb 17, 2026 | 3.06 | 3.09 | 2.99 | 3.02 | 3.02 | -1.95% | 42,248 |
| Feb 13, 2026 | 3.09 | 3.10 | 2.97 | 3.08 | 3.08 | - | 27,119 |
| Feb 12, 2026 | 3.09 | 3.10 | 3.00 | 3.08 | 3.08 | -0.32% | 44,525 |
| Feb 11, 2026 | 3.00 | 3.12 | 2.88 | 3.09 | 3.09 | 3.00% | 148,996 |
| Feb 10, 2026 | 3.03 | 3.07 | 2.89 | 3.00 | 3.00 | -1.96% | 25,014 |
| Feb 9, 2026 | 2.83 | 3.07 | 2.83 | 3.06 | 3.06 | 8.13% | 193,907 |
| Feb 6, 2026 | 2.87 | 2.95 | 2.78 | 2.83 | 2.83 | 2.54% | 24,555 |
| Feb 5, 2026 | 2.88 | 2.88 | 2.76 | 2.76 | 2.76 | -4.50% | 33,330 |
| Feb 4, 2026 | 2.93 | 2.95 | 2.88 | 2.89 | 2.89 | -1.03% | 8,712 |
| Feb 3, 2026 | 2.94 | 2.99 | 2.91 | 2.92 | 2.92 | -0.68% | 9,268 |
| Feb 2, 2026 | 2.97 | 3.01 | 2.88 | 2.94 | 2.94 | -1.34% | 70,052 |
| Jan 30, 2026 | 2.82 | 3.05 | 2.82 | 2.98 | 2.98 | 5.67% | 83,780 |
| Jan 29, 2026 | 2.83 | 2.85 | 2.82 | 2.82 | 2.82 | -0.18% | 10,342 |
| Jan 28, 2026 | 2.80 | 2.83 | 2.79 | 2.83 | 2.83 | 0.53% | 12,401 |