Palmer Square Capital BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	9.64	9.89	9.64	9.81	-	1.13%	5,618
Jul 20, 2026	9.87	10.02	9.62	9.70	9.70	-1.32%	184,340
Jul 17, 2026	10.13	10.23	9.82	9.83	9.83	-1.99%	134,638
Jul 16, 2026	10.21	10.22	9.94	10.03	10.03	-2.15%	152,340
Jul 15, 2026	10.11	10.41	10.11	10.25	10.25	0.39%	178,767
Jul 14, 2026	10.05	10.30	10.05	10.21	10.21	0.89%	127,308
Jul 13, 2026	10.43	10.45	10.11	10.12	10.12	-2.32%	124,474
Jul 10, 2026	10.49	10.56	10.33	10.36	10.36	-	82,836
Jul 9, 2026	10.21	10.45	10.17	10.36	10.36	0.68%	451,140
Jul 8, 2026	10.45	10.52	10.21	10.29	10.29	-1.15%	153,358
Jul 7, 2026	10.60	10.63	10.38	10.41	10.41	-0.95%	200,795
Jul 6, 2026	10.49	10.69	10.45	10.51	10.51	0.48%	392,034
Jul 2, 2026	10.50	10.58	10.37	10.46	10.46	-1.04%	247,681
Jul 1, 2026	10.31	10.80	10.31	10.57	10.57	1.44%	757,555
Jun 30, 2026	10.39	10.58	10.39	10.42	10.42	-0.38%	303,091
Jun 29, 2026	10.67	10.67	10.43	10.46	10.46	-2.33%	202,128
Jun 26, 2026	10.41	10.72	10.39	10.71	10.71	2.88%	153,567
Jun 25, 2026	10.75	10.87	10.63	10.80	10.41	0.37%	178,985
Jun 24, 2026	10.90	10.92	10.72	10.76	10.37	0.37%	197,097
Jun 23, 2026	10.75	10.79	10.65	10.72	10.33	0.19%	83,668
Jun 22, 2026	10.78	10.88	10.55	10.70	10.31	-0.74%	160,299
Jun 18, 2026	10.72	10.83	10.72	10.78	10.39	0.37%	91,270
Jun 17, 2026	10.80	10.81	10.70	10.74	10.35	0.09%	87,991
Jun 16, 2026	10.70	10.81	10.70	10.73	10.34	-	60,624
Jun 15, 2026	10.76	10.89	10.64	10.73	10.34	-0.37%	224,301
Jun 12, 2026	10.68	10.89	10.60	10.77	10.38	1.32%	68,550
Jun 11, 2026	10.66	10.73	10.60	10.63	10.25	-0.75%	49,312
Jun 10, 2026	10.76	10.76	10.68	10.71	10.32	-0.28%	50,060
Jun 9, 2026	10.68	10.78	10.64	10.74	10.35	1.03%	104,071
Jun 8, 2026	10.75	10.80	10.60	10.63	10.25	-1.39%	146,312
Jun 5, 2026	10.80	10.84	10.70	10.78	10.39	-0.19%	107,021
Jun 4, 2026	10.78	10.82	10.70	10.80	10.41	1.22%	63,287
Jun 3, 2026	10.83	10.83	10.60	10.67	10.28	-1.02%	101,242
Jun 2, 2026	10.78	10.83	10.67	10.78	10.39	-0.46%	113,350
Jun 1, 2026	10.88	10.96	10.68	10.83	10.44	-0.18%	214,020
May 29, 2026	10.86	10.98	10.75	10.85	10.46	0.09%	175,478
May 28, 2026	10.78	10.95	10.50	10.84	10.45	1.12%	160,742
May 27, 2026	10.83	11.00	10.69	10.72	10.33	-1.47%	240,555
May 26, 2026	10.80	10.96	10.78	10.88	10.49	0.55%	109,424
May 22, 2026	10.77	11.06	10.77	10.82	10.43	-	280,160
May 21, 2026	10.56	10.94	10.56	10.82	10.43	1.69%	65,406
May 20, 2026	10.66	10.84	10.61	10.64	10.26	-0.47%	62,753
May 19, 2026	10.58	10.82	10.58	10.69	10.30	0.19%	118,341
May 18, 2026	10.74	10.98	10.52	10.67	10.28	0.19%	102,846
May 15, 2026	10.89	10.89	10.61	10.65	10.27	-1.75%	84,357
May 14, 2026	10.68	10.91	10.60	10.84	10.45	2.17%	102,498
May 13, 2026	10.69	10.71	10.37	10.61	10.23	-1.03%	140,507
May 12, 2026	10.75	10.92	10.51	10.72	10.33	-0.37%	80,833
May 11, 2026	10.91	11.04	10.75	10.76	10.37	-2.09%	91,405
May 8, 2026	10.95	11.18	10.60	10.99	10.59	0.09%	215,017