Palmer Square Capital BDC Inc. (PSBD)
NYSE: PSBD · Real-Time Price · USD
12.03
-0.16 (-1.31%)
Jan 2, 2026, 4:00 PM EST - Market closed
Palmer Square Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 12.23 | 12.23 | 12.03 | 12.03 | 12.03 | -1.31% | 149,494 |
| Dec 31, 2025 | 12.20 | 12.29 | 12.02 | 12.19 | 12.19 | 0.25% | 133,606 |
| Dec 30, 2025 | 11.85 | 12.16 | 11.85 | 12.16 | 12.16 | 2.01% | 307,071 |
| Dec 29, 2025 | 11.86 | 11.97 | 11.80 | 11.92 | 11.92 | -2.53% | 150,187 |
| Dec 26, 2025 | 12.24 | 12.32 | 12.17 | 12.23 | 11.80 | 0.49% | 199,840 |
| Dec 24, 2025 | 12.13 | 12.23 | 12.05 | 12.17 | 11.74 | 0.33% | 63,584 |
| Dec 23, 2025 | 12.16 | 12.16 | 11.97 | 12.13 | 11.70 | 0.66% | 216,382 |
| Dec 22, 2025 | 11.89 | 12.08 | 11.85 | 12.05 | 11.63 | 0.84% | 177,644 |
| Dec 19, 2025 | 12.05 | 12.08 | 11.79 | 11.95 | 11.53 | -1.16% | 72,714 |
| Dec 18, 2025 | 12.00 | 12.17 | 11.80 | 12.09 | 11.66 | 0.42% | 420,315 |
| Dec 17, 2025 | 11.90 | 12.17 | 11.90 | 12.04 | 11.62 | 1.52% | 143,006 |
| Dec 16, 2025 | 11.90 | 12.03 | 11.77 | 11.86 | 11.44 | -0.84% | 92,224 |
| Dec 15, 2025 | 12.17 | 12.17 | 11.90 | 11.96 | 11.54 | -1.08% | 74,474 |
| Dec 12, 2025 | 12.10 | 12.29 | 12.04 | 12.09 | 11.66 | -0.33% | 89,524 |
| Dec 11, 2025 | 12.13 | 12.31 | 12.13 | 12.13 | 11.70 | -0.49% | 48,778 |
| Dec 10, 2025 | 12.15 | 12.32 | 12.12 | 12.19 | 11.76 | -0.41% | 89,670 |
| Dec 9, 2025 | 12.41 | 12.41 | 12.16 | 12.24 | 11.81 | -0.33% | 134,432 |
| Dec 8, 2025 | 12.32 | 12.36 | 12.15 | 12.28 | 11.85 | - | 56,782 |
| Dec 5, 2025 | 12.31 | 12.34 | 12.25 | 12.28 | 11.85 | - | 39,241 |
| Dec 4, 2025 | 12.16 | 12.40 | 12.16 | 12.28 | 11.85 | - | 50,374 |
| Dec 3, 2025 | 12.20 | 12.36 | 12.20 | 12.28 | 11.85 | 0.41% | 73,806 |
| Dec 2, 2025 | 12.10 | 12.37 | 12.10 | 12.23 | 11.80 | 0.41% | 43,735 |
| Dec 1, 2025 | 12.33 | 12.37 | 12.11 | 12.18 | 11.75 | -1.77% | 101,471 |
| Nov 28, 2025 | 12.15 | 12.45 | 12.15 | 12.40 | 11.96 | 1.31% | 18,229 |
| Nov 26, 2025 | 12.25 | 12.42 | 12.17 | 12.24 | 11.81 | -1.21% | 85,874 |
| Nov 25, 2025 | 12.15 | 12.44 | 12.13 | 12.39 | 11.95 | 2.82% | 87,802 |
| Nov 24, 2025 | 11.90 | 12.12 | 11.90 | 12.05 | 11.63 | 0.75% | 105,036 |
| Nov 21, 2025 | 11.92 | 12.08 | 11.92 | 11.96 | 11.54 | 0.34% | 66,668 |
| Nov 20, 2025 | 11.76 | 12.02 | 11.76 | 11.92 | 11.50 | 0.93% | 53,626 |
| Nov 19, 2025 | 11.82 | 11.99 | 11.78 | 11.81 | 11.39 | -0.51% | 38,018 |
| Nov 18, 2025 | 12.04 | 12.05 | 11.82 | 11.87 | 11.45 | -0.67% | 44,823 |
| Nov 17, 2025 | 12.07 | 12.12 | 11.87 | 11.95 | 11.53 | -0.50% | 46,110 |
| Nov 14, 2025 | 12.02 | 12.09 | 11.98 | 12.01 | 11.59 | -0.08% | 36,094 |
| Nov 13, 2025 | 12.01 | 12.20 | 12.00 | 12.02 | 11.60 | -0.58% | 78,259 |
| Nov 12, 2025 | 12.23 | 12.26 | 12.04 | 12.09 | 11.66 | -0.58% | 97,810 |
| Nov 11, 2025 | 12.12 | 12.23 | 12.00 | 12.16 | 11.73 | 0.75% | 78,504 |
| Nov 10, 2025 | 12.20 | 12.24 | 11.94 | 12.07 | 11.65 | -0.58% | 144,062 |
| Nov 7, 2025 | 12.17 | 12.61 | 12.08 | 12.14 | 11.71 | -0.08% | 164,176 |
| Nov 6, 2025 | 12.22 | 12.36 | 11.88 | 12.15 | 11.72 | -0.65% | 147,707 |
| Nov 5, 2025 | 12.19 | 12.58 | 12.11 | 12.23 | 11.80 | 0.74% | 53,995 |
| Nov 4, 2025 | 12.23 | 12.71 | 12.13 | 12.14 | 11.71 | -1.14% | 80,983 |
| Nov 3, 2025 | 12.23 | 12.55 | 12.19 | 12.28 | 11.85 | -0.24% | 68,650 |
| Oct 31, 2025 | 12.20 | 12.36 | 12.15 | 12.31 | 11.88 | 0.65% | 67,150 |
| Oct 30, 2025 | 12.25 | 12.35 | 12.11 | 12.23 | 11.80 | -0.16% | 46,967 |
| Oct 29, 2025 | 12.53 | 12.63 | 12.19 | 12.25 | 11.82 | -2.78% | 44,647 |
| Oct 28, 2025 | 12.41 | 12.75 | 12.41 | 12.60 | 12.16 | 1.20% | 34,489 |
| Oct 27, 2025 | 12.58 | 12.58 | 12.40 | 12.45 | 12.01 | 0.08% | 134,931 |
| Oct 24, 2025 | 12.46 | 12.55 | 12.36 | 12.44 | 12.00 | -0.08% | 54,591 |
| Oct 23, 2025 | 12.72 | 12.81 | 12.35 | 12.45 | 12.01 | -2.20% | 76,521 |
| Oct 22, 2025 | 12.53 | 12.87 | 12.51 | 12.73 | 12.28 | 1.52% | 145,666 |