Palmer Square Capital BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	10.59	10.88	10.49	10.59	10.22	0.67%	43,955
Mar 25, 2026	10.50	10.74	10.48	10.52	10.15	0.86%	39,858
Mar 24, 2026	10.77	10.77	10.40	10.43	10.07	-1.97%	65,274
Mar 23, 2026	10.49	10.81	10.41	10.64	10.27	2.41%	73,486
Mar 20, 2026	10.60	10.91	10.39	10.39	10.03	-2.99%	116,474
Mar 19, 2026	10.58	10.94	10.58	10.71	10.34	-0.09%	38,088
Mar 18, 2026	10.46	10.81	10.42	10.72	10.35	1.23%	57,248
Mar 17, 2026	10.20	10.68	10.20	10.59	10.22	2.92%	64,961
Mar 16, 2026	10.25	10.40	10.21	10.29	9.93	0.39%	49,013
Mar 13, 2026	10.54	10.75	10.17	10.25	9.89	-3.39%	114,636
Mar 12, 2026	10.90	10.90	10.50	10.61	10.24	-1.39%	204,050
Mar 11, 2026	10.72	10.85	10.59	10.76	10.38	0.56%	37,059
Mar 10, 2026	10.66	10.82	10.45	10.70	10.33	-0.19%	83,866
Mar 9, 2026	10.89	10.89	10.43	10.72	10.35	-1.92%	54,671
Mar 6, 2026	11.01	11.05	10.89	10.93	10.55	-1.53%	130,273
Mar 5, 2026	11.26	11.30	11.01	11.10	10.71	-0.54%	48,685
Mar 4, 2026	11.00	11.25	11.00	11.16	10.77	1.27%	114,336
Mar 3, 2026	10.78	11.12	10.75	11.02	10.63	1.10%	70,580
Mar 2, 2026	10.41	10.91	10.39	10.90	10.52	4.81%	119,223
Feb 27, 2026	10.51	10.75	10.10	10.40	10.04	-2.35%	130,339
Feb 26, 2026	10.77	10.96	10.16	10.65	10.28	-3.36%	163,029
Feb 25, 2026	10.83	11.19	10.83	11.02	10.63	0.92%	34,805
Feb 24, 2026	10.77	11.00	10.77	10.92	10.54	0.65%	132,340
Feb 23, 2026	10.90	11.13	10.77	10.85	10.47	-1.18%	54,149
Feb 20, 2026	10.95	11.20	10.90	10.98	10.60	-0.90%	75,998
Feb 19, 2026	11.24	11.25	10.93	11.08	10.69	-0.81%	69,278
Feb 18, 2026	11.32	11.38	11.14	11.17	10.78	-0.45%	28,791
Feb 17, 2026	11.28	11.46	11.17	11.22	10.83	-1.15%	39,166
Feb 13, 2026	11.46	11.64	11.30	11.35	10.95	-0.70%	47,538
Feb 12, 2026	11.36	11.54	11.31	11.43	11.03	-0.17%	45,398
Feb 11, 2026	11.43	11.58	11.41	11.45	11.05	-0.26%	26,872
Feb 10, 2026	11.40	11.52	11.38	11.48	11.08	0.44%	24,901
Feb 9, 2026	11.54	11.54	11.41	11.43	11.03	-0.17%	22,292
Feb 6, 2026	11.47	11.60	11.41	11.45	11.05	-0.61%	56,893
Feb 5, 2026	11.60	11.66	11.42	11.52	11.12	-1.20%	60,606
Feb 4, 2026	11.70	11.89	11.63	11.66	11.25	0.43%	64,798
Feb 3, 2026	11.80	11.89	11.53	11.61	11.20	-2.19%	117,824
Feb 2, 2026	11.65	11.93	11.65	11.87	11.46	1.28%	58,177
Jan 30, 2026	11.70	11.80	11.61	11.72	11.31	-	35,450
Jan 29, 2026	11.65	11.75	11.61	11.72	11.31	0.51%	42,613
Jan 28, 2026	11.75	11.84	11.65	11.66	11.25	-0.77%	96,650
Jan 27, 2026	11.80	11.91	11.67	11.75	11.34	0.43%	127,333
Jan 26, 2026	11.77	11.78	11.61	11.70	11.29	-1.02%	45,233
Jan 23, 2026	11.85	11.88	11.79	11.82	11.41	-0.67%	45,861
Jan 22, 2026	11.88	12.08	11.85	11.90	11.48	-0.17%	61,749
Jan 21, 2026	11.86	12.00	11.79	11.92	11.50	0.76%	58,780
Jan 20, 2026	12.00	12.00	11.75	11.83	11.42	-1.42%	89,735
Jan 16, 2026	12.19	12.22	11.96	12.00	11.58	-2.60%	99,439
Jan 15, 2026	12.19	12.40	12.07	12.32	11.89	1.90%	372,603
Jan 14, 2026	12.12	12.18	11.99	12.09	11.67	0.58%	236,366