Investcorp Credit Management BDC, Inc. (ICMB)
NASDAQ: ICMB · Real-Time Price · USD
3.215
-0.015 (-0.46%)
At close: Apr 1, 2025, 4:00 PM
3.210
-0.005 (-0.16%)
After-hours: Apr 1, 2025, 4:05 PM EDT
ICMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.22 | 3.23 | 3.20 | 3.22 | 3.22 | 0.16% | 9,788 |
| Mar 31, 2025 | 3.28 | 3.28 | 3.20 | 3.21 | 3.21 | -0.77% | 13,390 |
| Mar 28, 2025 | 3.20 | 3.30 | 3.18 | 3.24 | 3.24 | 0.53% | 31,645 |
| Mar 27, 2025 | 3.25 | 3.25 | 3.18 | 3.22 | 3.22 | 0.41% | 24,846 |
| Mar 26, 2025 | 3.17 | 3.24 | 3.14 | 3.21 | 3.21 | -0.47% | 19,015 |
| Mar 25, 2025 | 3.24 | 3.24 | 3.21 | 3.22 | 3.22 | - | 2,648 |
| Mar 24, 2025 | 3.17 | 3.25 | 3.17 | 3.22 | 3.22 | 1.58% | 10,215 |
| Mar 21, 2025 | 3.20 | 3.25 | 3.17 | 3.17 | 3.17 | -1.86% | 4,706 |
| Mar 20, 2025 | 3.21 | 3.25 | 3.11 | 3.23 | 3.23 | 0.62% | 20,450 |
| Mar 19, 2025 | 3.28 | 3.30 | 3.20 | 3.21 | 3.21 | 0.31% | 13,213 |
| Mar 18, 2025 | 3.24 | 3.26 | 3.15 | 3.20 | 3.20 | -0.31% | 38,540 |
| Mar 17, 2025 | 3.30 | 3.38 | 3.19 | 3.21 | 3.21 | -2.43% | 25,174 |
| Mar 14, 2025 | 3.30 | 3.34 | 3.26 | 3.29 | 3.29 | 0.30% | 19,227 |
| Mar 13, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 15,387 |
| Mar 12, 2025 | 3.26 | 3.26 | 3.20 | 3.24 | 3.24 | 0.93% | 19,023 |
| Mar 11, 2025 | 3.20 | 3.28 | 3.19 | 3.21 | 3.21 | 0.31% | 19,317 |
| Mar 10, 2025 | 3.28 | 3.30 | 3.06 | 3.20 | 3.20 | -2.14% | 54,945 |
| Mar 7, 2025 | 3.29 | 3.32 | 3.24 | 3.27 | 3.27 | 0.31% | 23,779 |
| Mar 6, 2025 | 3.34 | 3.34 | 3.24 | 3.26 | 3.26 | -2.25% | 21,756 |
| Mar 5, 2025 | 3.25 | 3.47 | 3.21 | 3.34 | 3.34 | 3.73% | 37,002 |
| Mar 4, 2025 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | -0.46% | 16,232 |
| Mar 3, 2025 | 3.23 | 3.28 | 3.22 | 3.23 | 3.23 | -0.31% | 24,189 |
| Feb 28, 2025 | 3.29 | 3.30 | 3.22 | 3.24 | 3.24 | - | 17,163 |
| Feb 27, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -0.92% | 29,715 |
| Feb 26, 2025 | 3.22 | 3.29 | 3.19 | 3.27 | 3.27 | 1.87% | 46,090 |
| Feb 25, 2025 | 3.19 | 3.23 | 3.18 | 3.21 | 3.21 | 0.63% | 30,926 |
| Feb 24, 2025 | 3.19 | 3.19 | 3.16 | 3.19 | 3.19 | 0.31% | 7,391 |
| Feb 21, 2025 | 3.15 | 3.20 | 3.15 | 3.18 | 3.18 | - | 16,517 |
| Feb 20, 2025 | 3.14 | 3.23 | 3.10 | 3.18 | 3.18 | 1.92% | 96,143 |
| Feb 19, 2025 | 3.11 | 3.14 | 3.11 | 3.12 | 3.12 | - | 16,042 |
| Feb 18, 2025 | 3.12 | 3.13 | 3.10 | 3.12 | 3.12 | 0.16% | 25,774 |
| Feb 14, 2025 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | 0.48% | 27,545 |
| Feb 13, 2025 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 26,604 |
| Feb 12, 2025 | 3.11 | 3.13 | 3.02 | 3.12 | 3.12 | 0.65% | 42,804 |
| Feb 11, 2025 | 3.11 | 3.14 | 3.10 | 3.10 | 3.10 | -0.96% | 18,585 |
| Feb 10, 2025 | 3.12 | 3.13 | 3.10 | 3.13 | 3.13 | 0.64% | 16,418 |
| Feb 7, 2025 | 3.03 | 3.12 | 3.02 | 3.11 | 3.11 | - | 33,080 |
| Feb 6, 2025 | 3.12 | 3.12 | 3.07 | 3.11 | 3.11 | - | 17,831 |
| Feb 5, 2025 | 3.10 | 3.11 | 3.07 | 3.11 | 3.11 | 0.32% | 16,957 |
| Feb 4, 2025 | 3.07 | 3.11 | 3.07 | 3.10 | 3.10 | -0.16% | 28,091 |
| Feb 3, 2025 | 3.12 | 3.13 | 3.07 | 3.11 | 3.11 | -0.16% | 26,829 |
| Jan 31, 2025 | 3.12 | 3.13 | 3.10 | 3.11 | 3.11 | -0.32% | 36,935 |
| Jan 30, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | 0.32% | 5,122 |
| Jan 29, 2025 | 3.12 | 3.12 | 3.10 | 3.11 | 3.11 | 0.48% | 16,838 |
| Jan 28, 2025 | 3.13 | 3.13 | 3.08 | 3.10 | 3.10 | -0.48% | 30,639 |
| Jan 27, 2025 | 3.06 | 3.12 | 3.06 | 3.11 | 3.11 | 0.65% | 38,070 |
| Jan 24, 2025 | 3.07 | 3.10 | 3.06 | 3.09 | 3.09 | 0.65% | 26,019 |
| Jan 23, 2025 | 3.05 | 3.08 | 3.01 | 3.07 | 3.07 | - | 39,944 |
| Jan 22, 2025 | 3.06 | 3.07 | 3.02 | 3.07 | 3.07 | - | 13,606 |
| Jan 21, 2025 | 3.01 | 3.07 | 3.01 | 3.07 | 3.07 | -0.32% | 27,003 |