Investcorp Credit Management BDC, Inc. - Common Stock (ICMB)
2.8596
+0.0446 (1.58%)
NASDAQ · Last Trade: May 1st, 11:05 PM EDT
Historical Prices For Investcorp Credit Management BDC, Inc. - Common Stock (ICMB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 2.85 | 2.86 | 2.82 | 2.86 | 5,600 | 2.86 |
| 4/30/2025 | 2.86 | 2.90 | 2.78 | 2.81 | 54,043 | 2.81 |
| 4/29/2025 | 2.85 | 2.91 | 2.85 | 2.88 | 18,223 | 2.88 |
| 4/28/2025 | 2.86 | 2.91 | 2.80 | 2.85 | 57,927 | 2.85 |
| 4/25/2025 | 2.95 | 3.01 | 2.89 | 2.89 | 99,436 | 2.89 |
| 4/24/2025 | 3.12 | 3.12 | 3.07 | 3.12 | 230,083 | 3.00 |
| 4/23/2025 | 3.18 | 3.18 | 3.07 | 3.12 | 135,886 | 3.00 |
| 4/22/2025 | 3.00 | 3.16 | 2.96 | 3.06 | 110,791 | 2.94 |
| 4/21/2025 | 2.92 | 3.00 | 2.85 | 2.95 | 49,236 | 2.84 |
| 4/17/2025 | 2.83 | 2.85 | 2.75 | 2.83 | 14,671 | 2.73 |
| 4/16/2025 | 2.73 | 2.82 | 2.73 | 2.77 | 19,729 | 2.66 |
| 4/15/2025 | 2.67 | 2.79 | 2.63 | 2.74 | 36,422 | 2.63 |
| 4/14/2025 | 2.65 | 2.70 | 2.53 | 2.66 | 27,505 | 2.56 |
| 4/11/2025 | 2.62 | 2.67 | 2.54 | 2.56 | 72,950 | 2.46 |
| 4/10/2025 | 2.70 | 2.71 | 2.54 | 2.56 | 51,538 | 2.46 |
| 4/09/2025 | 2.73 | 2.80 | 2.60 | 2.66 | 61,618 | 2.56 |
| 4/08/2025 | 2.62 | 2.77 | 2.59 | 2.65 | 60,862 | 2.55 |
| 4/07/2025 | 2.88 | 2.90 | 2.48 | 2.62 | 205,335 | 2.52 |
| 4/04/2025 | 3.13 | 3.13 | 2.91 | 2.98 | 59,114 | 2.87 |
| 4/03/2025 | 3.21 | 3.25 | 3.06 | 3.08 | 205,280 | 2.96 |
| 4/02/2025 | 3.20 | 3.25 | 3.20 | 3.21 | 6,809 | 3.09 |
| 4/01/2025 | 3.22 | 3.23 | 3.20 | 3.21 | 9,788 | 3.09 |
| 3/31/2025 | 3.28 | 3.28 | 3.20 | 3.21 | 13,390 | 3.09 |
| 3/28/2025 | 3.20 | 3.30 | 3.18 | 3.23 | 31,645 | 3.11 |
| 3/27/2025 | 3.25 | 3.25 | 3.18 | 3.22 | 24,846 | 3.09 |
| 3/26/2025 | 3.17 | 3.24 | 3.14 | 3.21 | 19,015 | 3.08 |
| 3/25/2025 | 3.24 | 3.24 | 3.21 | 3.22 | 2,648 | 3.10 |
| 3/24/2025 | 3.17 | 3.25 | 3.17 | 3.22 | 10,211 | 3.10 |
| 3/21/2025 | 3.20 | 3.25 | 3.17 | 3.17 | 4,706 | 3.05 |
| 3/20/2025 | 3.21 | 3.25 | 3.11 | 3.23 | 20,450 | 3.11 |
| 3/19/2025 | 3.28 | 3.30 | 3.20 | 3.21 | 13,213 | 3.09 |
| 3/18/2025 | 3.24 | 3.25 | 3.15 | 3.20 | 38,540 | 3.08 |
| 3/17/2025 | 3.30 | 3.38 | 3.19 | 3.21 | 25,174 | 3.09 |
| 3/14/2025 | 3.30 | 3.33 | 3.26 | 3.29 | 19,227 | 3.16 |
| 3/13/2025 | 3.24 | 3.28 | 3.24 | 3.28 | 15,387 | 3.15 |
| 3/12/2025 | 3.26 | 3.26 | 3.20 | 3.24 | 19,023 | 3.12 |
| 3/11/2025 | 3.20 | 3.28 | 3.19 | 3.21 | 19,305 | 3.09 |
| 3/10/2025 | 3.28 | 3.29 | 3.06 | 3.20 | 54,954 | 3.08 |
| 3/07/2025 | 3.29 | 3.32 | 3.24 | 3.27 | 23,779 | 3.14 |
| 3/06/2025 | 3.34 | 3.34 | 3.24 | 3.26 | 21,756 | 3.13 |
| 3/05/2025 | 3.25 | 3.47 | 3.21 | 3.33 | 36,985 | 3.21 |
| 3/04/2025 | 3.22 | 3.26 | 3.20 | 3.21 | 16,232 | 3.09 |
| 3/03/2025 | 3.23 | 3.28 | 3.22 | 3.23 | 24,189 | 3.11 |
| 2/28/2025 | 3.29 | 3.30 | 3.22 | 3.24 | 17,163 | 3.12 |
| 2/27/2025 | 3.28 | 3.28 | 3.24 | 3.24 | 29,715 | 3.12 |
| 2/26/2025 | 3.22 | 3.29 | 3.18 | 3.27 | 46,090 | 3.14 |
| 2/25/2025 | 3.19 | 3.23 | 3.17 | 3.21 | 30,926 | 3.09 |
| 2/24/2025 | 3.19 | 3.19 | 3.16 | 3.19 | 7,391 | 3.07 |
| 2/21/2025 | 3.15 | 3.20 | 3.15 | 3.18 | 16,517 | 3.06 |
| 2/20/2025 | 3.14 | 3.23 | 3.10 | 3.18 | 96,141 | 3.06 |
| 2/19/2025 | 3.11 | 3.14 | 3.11 | 3.12 | 16,042 | 3.00 |
| 2/18/2025 | 3.12 | 3.13 | 3.10 | 3.12 | 25,774 | 3.00 |
| 2/14/2025 | 3.10 | 3.14 | 3.10 | 3.12 | 27,545 | 3.00 |
| 2/13/2025 | 3.10 | 3.14 | 3.10 | 3.10 | 26,598 | 2.98 |
| 2/12/2025 | 3.11 | 3.13 | 3.02 | 3.12 | 42,794 | 3.00 |
| 2/11/2025 | 3.11 | 3.14 | 3.10 | 3.10 | 18,585 | 2.98 |
| 2/10/2025 | 3.12 | 3.13 | 3.10 | 3.13 | 16,418 | 3.01 |
| 2/07/2025 | 3.03 | 3.12 | 3.02 | 3.11 | 33,080 | 2.99 |
| 2/06/2025 | 3.12 | 3.12 | 3.06 | 3.11 | 17,830 | 2.99 |
| 2/05/2025 | 3.10 | 3.11 | 3.07 | 3.11 | 16,957 | 2.99 |
| 2/04/2025 | 3.07 | 3.11 | 3.07 | 3.10 | 28,091 | 2.98 |
| 2/03/2025 | 3.12 | 3.13 | 3.07 | 3.10 | 26,829 | 2.99 |