Investcorp Credit Management BDC, Inc. (ICMB)
NASDAQ: ICMB · Real-Time Price · USD
1.230
+0.030 (2.50%)
At close: Jun 29, 2026, 4:00 PM EDT
1.230
0.00 (0.00%)
After-hours: Jun 29, 2026, 5:52 PM EDT
ICMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.21 | 1.23 | 1.17 | 1.22 | 1.22 | 1.67% | 47,888 |
| Jun 26, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 30,757 |
| Jun 25, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.80% | 59,888 |
| Jun 24, 2026 | 1.20 | 1.29 | 1.17 | 1.25 | 1.25 | 5.93% | 154,444 |
| Jun 23, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 110,085 |
| Jun 22, 2026 | 1.18 | 1.28 | 1.17 | 1.20 | 1.20 | 1.69% | 1,363,999 |
| Jun 18, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 31,082 |
| Jun 17, 2026 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | - | 46,499 |
| Jun 16, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 62,929 |
| Jun 15, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | - | 36,921 |
| Jun 12, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 34,220 |
| Jun 11, 2026 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 27,182 |
| Jun 10, 2026 | 1.20 | 1.24 | 1.17 | 1.23 | 1.23 | 3.36% | 65,862 |
| Jun 9, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 65,654 |
| Jun 8, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | - | 103,352 |
| Jun 5, 2026 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | -0.41% | 130,656 |
| Jun 4, 2026 | 1.19 | 1.25 | 1.18 | 1.21 | 1.21 | 2.99% | 34,403 |
| Jun 3, 2026 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -0.85% | 112,547 |
| Jun 2, 2026 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | - | 112,163 |
| Jun 1, 2026 | 1.31 | 1.31 | 0.99 | 1.18 | 1.18 | -8.53% | 245,890 |
| May 29, 2026 | 1.28 | 1.33 | 1.24 | 1.29 | 1.29 | 0.78% | 69,790 |
| May 28, 2026 | 1.38 | 1.38 | 1.20 | 1.28 | 1.28 | -3.76% | 110,063 |
| May 27, 2026 | 1.36 | 1.45 | 1.30 | 1.33 | 1.33 | -3.62% | 79,555 |
| May 26, 2026 | 1.41 | 1.45 | 1.36 | 1.38 | 1.38 | -0.72% | 52,201 |
| May 22, 2026 | 1.38 | 1.42 | 1.36 | 1.39 | 1.39 | 0.72% | 46,847 |
| May 21, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 2.22% | 52,369 |
| May 20, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 56,538 |
| May 19, 2026 | 1.35 | 1.39 | 1.33 | 1.34 | 1.34 | 2.29% | 40,658 |
| May 18, 2026 | 1.41 | 1.47 | 1.28 | 1.31 | 1.31 | -8.39% | 71,199 |
| May 15, 2026 | 1.44 | 1.50 | 1.41 | 1.43 | 1.43 | -0.69% | 16,441 |
| May 14, 2026 | 1.43 | 1.50 | 1.42 | 1.44 | 1.44 | - | 32,209 |
| May 13, 2026 | 1.51 | 1.51 | 1.40 | 1.44 | 1.44 | -4.95% | 55,426 |
| May 12, 2026 | 1.53 | 1.59 | 1.41 | 1.52 | 1.52 | -1.62% | 76,608 |
| May 11, 2026 | 1.68 | 1.70 | 1.51 | 1.54 | 1.54 | -8.88% | 73,071 |
| May 8, 2026 | 1.70 | 1.72 | 1.58 | 1.69 | 1.69 | 1.20% | 47,566 |
| May 7, 2026 | 1.73 | 1.78 | 1.65 | 1.67 | 1.67 | -3.47% | 33,310 |
| May 6, 2026 | 1.75 | 1.81 | 1.65 | 1.73 | 1.73 | -1.14% | 29,023 |
| May 5, 2026 | 1.85 | 1.85 | 1.69 | 1.75 | 1.75 | -3.31% | 24,524 |
| May 4, 2026 | 1.87 | 1.90 | 1.80 | 1.81 | 1.81 | -1.09% | 17,872 |
| May 1, 2026 | 1.82 | 1.90 | 1.81 | 1.83 | 1.83 | 0.55% | 34,450 |
| Apr 30, 2026 | 1.80 | 1.87 | 1.75 | 1.82 | 1.82 | 1.11% | 42,972 |
| Apr 29, 2026 | 1.81 | 1.89 | 1.80 | 1.80 | 1.80 | - | 21,523 |
| Apr 28, 2026 | 1.90 | 1.95 | 1.80 | 1.80 | 1.80 | -4.76% | 28,839 |
| Apr 27, 2026 | 1.86 | 2.00 | 1.82 | 1.89 | 1.89 | 0.53% | 48,998 |
| Apr 24, 2026 | 1.85 | 1.90 | 1.75 | 1.88 | 1.88 | 1.08% | 15,755 |
| Apr 23, 2026 | 1.80 | 1.87 | 1.80 | 1.86 | 1.86 | 4.26% | 137,707 |
| Apr 22, 2026 | 2.01 | 2.01 | 1.78 | 1.78 | 1.78 | -11.24% | 57,625 |
| Apr 21, 2026 | 1.89 | 2.06 | 1.84 | 2.01 | 2.01 | 5.79% | 53,799 |
| Apr 20, 2026 | 1.92 | 2.02 | 1.89 | 1.90 | 1.90 | -10.80% | 75,224 |
| Apr 17, 2026 | 2.10 | 2.16 | 2.01 | 2.13 | 2.13 | 3.90% | 52,376 |