Investcorp Credit Management BDC, Inc. - Common Stock (ICMB)
2.9800
-0.1000 (-3.25%)
NASDAQ · Last Trade: Apr 4th, 10:16 PM EDT
Historical Prices For Investcorp Credit Management BDC, Inc. - Common Stock (ICMB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.13 | 3.13 | 2.91 | 2.98 | 59,114 | 2.98 |
| 4/03/2025 | 3.21 | 3.25 | 3.06 | 3.08 | 205,280 | 3.08 |
| 4/02/2025 | 3.20 | 3.25 | 3.20 | 3.21 | 6,809 | 3.21 |
| 4/01/2025 | 3.22 | 3.23 | 3.20 | 3.21 | 9,788 | 3.21 |
| 3/31/2025 | 3.28 | 3.28 | 3.20 | 3.21 | 13,390 | 3.21 |
| 3/28/2025 | 3.20 | 3.30 | 3.18 | 3.23 | 31,645 | 3.23 |
| 3/27/2025 | 3.25 | 3.25 | 3.18 | 3.22 | 24,846 | 3.22 |
| 3/26/2025 | 3.17 | 3.24 | 3.14 | 3.21 | 19,015 | 3.21 |
| 3/25/2025 | 3.24 | 3.24 | 3.21 | 3.22 | 2,648 | 3.22 |
| 3/24/2025 | 3.17 | 3.25 | 3.17 | 3.22 | 10,211 | 3.22 |
| 3/21/2025 | 3.20 | 3.25 | 3.17 | 3.17 | 4,706 | 3.17 |
| 3/20/2025 | 3.21 | 3.25 | 3.11 | 3.23 | 20,450 | 3.23 |
| 3/19/2025 | 3.28 | 3.30 | 3.20 | 3.21 | 13,213 | 3.21 |
| 3/18/2025 | 3.24 | 3.25 | 3.15 | 3.20 | 38,540 | 3.20 |
| 3/17/2025 | 3.30 | 3.38 | 3.19 | 3.21 | 25,174 | 3.21 |
| 3/14/2025 | 3.30 | 3.33 | 3.26 | 3.29 | 19,227 | 3.29 |
| 3/13/2025 | 3.24 | 3.28 | 3.24 | 3.28 | 15,387 | 3.28 |
| 3/12/2025 | 3.26 | 3.26 | 3.20 | 3.24 | 19,023 | 3.24 |
| 3/11/2025 | 3.20 | 3.28 | 3.19 | 3.21 | 19,305 | 3.21 |
| 3/10/2025 | 3.28 | 3.29 | 3.06 | 3.20 | 54,954 | 3.20 |
| 3/07/2025 | 3.29 | 3.32 | 3.24 | 3.27 | 23,779 | 3.27 |
| 3/06/2025 | 3.34 | 3.34 | 3.24 | 3.26 | 21,756 | 3.26 |
| 3/05/2025 | 3.25 | 3.47 | 3.21 | 3.33 | 36,985 | 3.33 |
| 3/04/2025 | 3.22 | 3.26 | 3.20 | 3.21 | 16,232 | 3.21 |
| 3/03/2025 | 3.23 | 3.28 | 3.22 | 3.23 | 24,189 | 3.23 |
| 2/28/2025 | 3.29 | 3.30 | 3.22 | 3.24 | 17,163 | 3.24 |
| 2/27/2025 | 3.28 | 3.28 | 3.24 | 3.24 | 29,715 | 3.24 |
| 2/26/2025 | 3.22 | 3.29 | 3.18 | 3.27 | 46,090 | 3.27 |
| 2/25/2025 | 3.19 | 3.23 | 3.17 | 3.21 | 30,926 | 3.21 |
| 2/24/2025 | 3.19 | 3.19 | 3.16 | 3.19 | 7,391 | 3.19 |
| 2/21/2025 | 3.15 | 3.20 | 3.15 | 3.18 | 16,517 | 3.18 |
| 2/20/2025 | 3.14 | 3.23 | 3.10 | 3.18 | 96,141 | 3.18 |
| 2/19/2025 | 3.11 | 3.14 | 3.11 | 3.12 | 16,042 | 3.12 |
| 2/18/2025 | 3.12 | 3.13 | 3.10 | 3.12 | 25,774 | 3.12 |
| 2/14/2025 | 3.10 | 3.14 | 3.10 | 3.12 | 27,545 | 3.12 |
| 2/13/2025 | 3.10 | 3.14 | 3.10 | 3.10 | 26,598 | 3.10 |
| 2/12/2025 | 3.11 | 3.13 | 3.02 | 3.12 | 42,794 | 3.12 |
| 2/11/2025 | 3.11 | 3.14 | 3.10 | 3.10 | 18,585 | 3.10 |
| 2/10/2025 | 3.12 | 3.13 | 3.10 | 3.13 | 16,418 | 3.13 |
| 2/07/2025 | 3.03 | 3.12 | 3.02 | 3.11 | 33,080 | 3.11 |
| 2/06/2025 | 3.12 | 3.12 | 3.06 | 3.11 | 17,830 | 3.11 |
| 2/05/2025 | 3.10 | 3.11 | 3.07 | 3.11 | 16,957 | 3.11 |
| 2/04/2025 | 3.07 | 3.11 | 3.07 | 3.10 | 28,091 | 3.10 |
| 2/03/2025 | 3.12 | 3.13 | 3.07 | 3.10 | 26,829 | 3.10 |
| 1/31/2025 | 3.12 | 3.13 | 3.10 | 3.11 | 36,935 | 3.11 |
| 1/30/2025 | 3.12 | 3.12 | 3.10 | 3.12 | 5,122 | 3.12 |
| 1/29/2025 | 3.12 | 3.12 | 3.10 | 3.11 | 16,838 | 3.11 |
| 1/28/2025 | 3.13 | 3.13 | 3.08 | 3.10 | 30,639 | 3.10 |
| 1/27/2025 | 3.06 | 3.12 | 3.06 | 3.11 | 38,070 | 3.11 |
| 1/24/2025 | 3.07 | 3.10 | 3.06 | 3.09 | 26,019 | 3.09 |
| 1/23/2025 | 3.05 | 3.08 | 3.01 | 3.07 | 39,944 | 3.07 |
| 1/22/2025 | 3.06 | 3.07 | 3.02 | 3.07 | 13,606 | 3.07 |
| 1/21/2025 | 3.01 | 3.07 | 3.01 | 3.07 | 26,997 | 3.07 |
| 1/17/2025 | 3.06 | 3.08 | 3.02 | 3.08 | 37,669 | 3.08 |
| 1/16/2025 | 3.00 | 3.07 | 3.00 | 3.06 | 18,274 | 3.06 |
| 1/15/2025 | 3.01 | 3.08 | 3.01 | 3.05 | 24,175 | 3.05 |
| 1/14/2025 | 3.01 | 3.08 | 3.01 | 3.05 | 21,451 | 3.05 |
| 1/13/2025 | 3.01 | 3.07 | 3.01 | 3.05 | 25,925 | 3.05 |
| 1/10/2025 | 3.03 | 3.05 | 3.01 | 3.05 | 29,952 | 3.05 |
| 1/08/2025 | 3.10 | 3.10 | 3.01 | 3.07 | 31,772 | 3.07 |
| 1/07/2025 | 3.02 | 3.09 | 3.02 | 3.08 | 22,396 | 3.08 |
| 1/06/2025 | 3.04 | 3.05 | 3.03 | 3.04 | 13,814 | 3.04 |