Investcorp Credit Management BDC, Inc. (ICMB)
NASDAQ: ICMB · Real-Time Price · USD
1.340
+0.030 (2.29%)
At close: May 19, 2026, 4:00 PM EDT
1.400
+0.060 (4.47%)
Pre-market: May 20, 2026, 7:00 AM EDT
ICMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 1.89 | 2.09 | 1.88 | 2.05 | 2.05 | 10.22% | 60,113 |
| Apr 15, 2026 | 1.79 | 1.92 | 1.77 | 1.86 | 1.86 | 2.76% | 30,140 |
| Apr 14, 2026 | 1.78 | 1.83 | 1.66 | 1.81 | 1.81 | 1.12% | 62,174 |
| Apr 13, 2026 | 1.72 | 1.81 | 1.59 | 1.79 | 1.79 | 4.07% | 37,437 |
| Apr 10, 2026 | 1.70 | 1.73 | 1.64 | 1.72 | 1.72 | 1.18% | 34,460 |
| Apr 9, 2026 | 1.66 | 1.70 | 1.59 | 1.70 | 1.70 | 3.66% | 45,792 |
| Apr 8, 2026 | 1.55 | 1.64 | 1.50 | 1.64 | 1.64 | 5.81% | 75,765 |
| Apr 7, 2026 | 1.47 | 1.58 | 1.37 | 1.55 | 1.55 | 5.44% | 136,295 |
| Apr 6, 2026 | 1.39 | 1.57 | 1.36 | 1.47 | 1.47 | 4.26% | 35,513 |
| Apr 2, 2026 | 1.39 | 1.45 | 1.29 | 1.41 | 1.41 | - | 96,792 |
| Apr 1, 2026 | 1.52 | 1.56 | 1.29 | 1.41 | 1.41 | -12.96% | 215,130 |
| Mar 31, 2026 | 1.90 | 1.92 | 1.56 | 1.62 | 1.62 | -15.62% | 168,151 |
| Mar 30, 2026 | 1.93 | 1.98 | 1.75 | 1.92 | 1.92 | -1.03% | 73,674 |
| 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 | - | 15,884 |
| Mar 25, 2026 | 1.89 | 1.94 | 1.81 | 1.88 | 1.88 | - | 23,156 |
| Mar 24, 2026 | 1.77 | 1.90 | 1.76 | 1.88 | 1.88 | 6.21% | 33,396 |
| Mar 23, 2026 | 1.71 | 1.83 | 1.69 | 1.77 | 1.77 | 3.51% | 51,377 |
| Mar 20, 2026 | 1.76 | 1.76 | 1.60 | 1.71 | 1.71 | - | 92,833 |
| Mar 19, 2026 | 1.90 | 1.91 | 1.69 | 1.71 | 1.71 | -10.00% | 159,586 |
| 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% | 31,783 |
| Mar 16, 2026 | 1.99 | 2.07 | 1.83 | 1.96 | 1.96 | -1.21% | 96,109 |
| Mar 13, 2026 | 2.32 | 2.32 | 1.82 | 1.98 | 1.98 | -14.48% | 239,218 |
| Mar 12, 2026 | 2.53 | 2.59 | 2.30 | 2.32 | 2.32 | -7.57% | 113,268 |
| Mar 11, 2026 | 2.72 | 2.75 | 2.48 | 2.51 | 2.51 | -7.89% | 154,224 |
| Mar 10, 2026 | 2.69 | 2.75 | 2.69 | 2.73 | 2.73 | 0.93% | 4,792 |