Investcorp Credit Management BDC, Inc. Registered ICMB
NASDAQ · United States · Finance
$0.8300+0.00 (+0.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.83 | 0.00% | $0.84 | $0.86 | $0.83 | 7.10K |
| 2026-09-30 | $0.83 | -2.35% | $0.85 | $0.87 | $0.82 | 88.30K |
| 2026-09-29 | $0.85 | -0.58% | $0.88 | $0.88 | $0.85 | 24.70K |
| 2026-09-28 | $0.86 | -0.58% | $0.86 | $0.87 | $0.85 | 14.60K |
| 2026-09-25 | $0.86 | 0.00% | $0.88 | $0.88 | $0.85 | 11.20K |
| 2026-09-24 | $0.86 | -1.15% | $0.86 | $0.88 | $0.86 | 11.60K |
| 2026-09-23 | $0.87 | +0.81% | $0.88 | $0.88 | $0.86 | 8.40K |
| 2026-09-22 | $0.86 | +0.12% | $0.90 | $0.90 | $0.86 | 8.60K |
| 2026-09-21 | $0.86 | -2.38% | $0.88 | $0.90 | $0.86 | 10.50K |
| 2026-09-18 | $0.88 | +0.34% | $0.88 | $0.89 | $0.82 | 52.10K |
| 2026-09-17 | $0.88 | +2.33% | $0.86 | $0.89 | $0.86 | 42.30K |
| 2026-09-16 | $0.86 | 0.00% | $0.88 | $0.89 | $0.85 | 8.90K |
| 2026-09-15 | $0.86 | -1.15% | $0.88 | $0.89 | $0.86 | 46.10K |
| 2026-09-14 | $0.87 | +0.58% | $0.87 | $0.90 | $0.87 | 9.50K |
| 2026-09-11 | $0.87 | +0.58% | $0.88 | $0.88 | $0.86 | 30.30K |
| 2026-09-10 | $0.86 | 0.00% | $0.87 | $0.88 | $0.86 | 32.50K |
| 2026-09-09 | $0.86 | 0.00% | $0.85 | $0.88 | $0.85 | 17.00K |
| 2026-09-08 | $0.86 | -2.93% | $0.85 | $0.88 | $0.85 | 53.80K |
| 2026-09-04 | $0.89 | +3.99% | $0.85 | $0.90 | $0.85 | 29.40K |
| 2026-09-03 | $0.85 | +1.43% | $0.83 | $0.86 | $0.83 | 36.60K |
| 2026-09-02 | $0.84 | +2.07% | $0.82 | $0.85 | $0.82 | 43.30K |
| 2026-09-01 | $0.82 | -2.02% | $0.84 | $0.85 | $0.82 | 50.10K |
| 2026-08-31 | $0.84 | -0.36% | $0.84 | $0.85 | $0.84 | 37.20K |
| 2026-08-28 | $0.84 | -0.24% | $0.85 | $0.86 | $0.82 | 52.10K |
| 2026-08-27 | $0.85 | +1.20% | $0.82 | $0.86 | $0.82 | 29.40K |
| 2026-08-26 | $0.83 | -0.95% | $0.84 | $0.85 | $0.82 | 5.90K |
| 2026-08-25 | $0.84 | +1.57% | $0.86 | $0.86 | $0.83 | 22.40K |
| 2026-08-24 | $0.83 | -3.71% | $0.85 | $0.85 | $0.83 | 23.60K |
| 2026-08-21 | $0.86 | +1.53% | $0.83 | $0.87 | $0.82 | 38.90K |
| 2026-08-20 | $0.85 | +2.29% | $0.82 | $0.87 | $0.82 | 40.20K |
| 2026-08-19 | $0.83 | -0.84% | $0.84 | $0.85 | $0.82 | 11.10K |
| 2026-08-18 | $0.84 | +1.09% | $0.85 | $0.85 | $0.81 | 30.40K |
| 2026-08-17 | $0.83 | -1.31% | $0.87 | $0.87 | $0.81 | 29.40K |
| 2026-08-14 | $0.84 | +1.82% | $0.81 | $0.85 | $0.81 | 29.10K |
| 2026-08-13 | $0.82 | -3.06% | $0.83 | $0.85 | $0.79 | 49.20K |
| 2026-08-12 | $0.85 | -1.51% | $0.87 | $0.87 | $0.83 | 14.10K |
| 2026-08-11 | $0.86 | +4.48% | $0.85 | $0.87 | $0.83 | 28.50K |
| 2026-08-10 | $0.83 | -1.31% | $0.85 | $0.88 | $0.83 | 50.90K |
| 2026-08-07 | $0.84 | -1.65% | $0.83 | $0.88 | $0.83 | 47.70K |
| 2026-08-06 | $0.85 | +3.03% | $0.84 | $0.89 | $0.83 | 57.20K |
| 2026-08-05 | $0.83 | 0.00% | $0.83 | $0.83 | $0.83 | 58.80K |
| 2026-08-04 | $0.83 | +0.85% | $0.85 | $0.85 | $0.79 | 36.20K |
| 2026-08-03 | $0.82 | +6.36% | $0.76 | $0.85 | $0.76 | 52.70K |
| 2026-07-31 | $0.77 | -1.16% | $0.76 | $0.78 | $0.76 | 30.60K |
| 2026-07-30 | $0.78 | +3.04% | $0.76 | $0.78 | $0.76 | 20.40K |
| 2026-07-29 | $0.76 | -0.53% | $0.78 | $0.78 | $0.75 | 23.50K |
| 2026-07-28 | $0.76 | -1.30% | $0.76 | $0.78 | $0.76 | 20.40K |
| 2026-07-27 | $0.77 | -1.28% | $0.78 | $0.80 | $0.75 | 12.00K |
| 2026-07-24 | $0.78 | -0.38% | $0.79 | $0.79 | $0.75 | 11.70K |
| 2026-07-23 | $0.78 | +0.77% | $0.79 | $0.79 | $0.75 | 36.50K |
| 2026-07-22 | $0.78 | -0.38% | $0.80 | $0.80 | $0.75 | 56.80K |
| 2026-07-21 | $0.78 | 0.00% | $0.76 | $0.81 | $0.76 | 32.20K |
| 2026-07-20 | $0.78 | -8.67% | $0.88 | $0.88 | $0.78 | 69.50K |
| 2026-07-17 | $0.85 | -0.58% | $0.88 | $0.88 | $0.82 | 28.00K |
| 2026-07-16 | $0.86 | -3.81% | $0.86 | $0.88 | $0.82 | 38.30K |
| 2026-07-15 | $0.89 | +8.51% | $0.80 | $0.90 | $0.78 | 56.60K |
| 2026-07-14 | $0.82 | -6.48% | $0.89 | $0.89 | $0.73 | 352.00K |
| 2026-07-13 | $0.88 | -4.35% | $0.92 | $0.92 | $0.87 | 53.40K |
| 2026-07-10 | $0.92 | +0.88% | $0.91 | $0.94 | $0.90 | 27.00K |
| 2026-07-09 | $0.91 | +2.13% | $0.89 | $0.95 | $0.87 | 35.90K |
| 2026-07-08 | $0.89 | -6.00% | $0.94 | $0.94 | $0.89 | 63.80K |
| 2026-07-07 | $0.95 | -3.06% | $0.98 | $0.98 | $0.93 | 142.80K |
| 2026-07-06 | $0.98 | +0.62% | $0.98 | $1.00 | $0.96 | 25.50K |
| 2026-07-02 | $0.97 | +7.03% | $0.90 | $1.00 | $0.90 | 75.60K |
| 2026-07-01 | $0.91 | -22.22% | $1.18 | $1.18 | $0.86 | 479.90K |
| 2026-06-30 | $1.17 | -4.88% | $1.19 | $1.21 | $1.17 | 107.10K |
| 2026-06-29 | $1.23 | +2.50% | $1.21 | $1.23 | $1.17 | 47.90K |
| 2026-06-26 | $1.20 | +0.84% | $1.17 | $1.21 | $1.17 | 30.80K |
| 2026-06-25 | $1.19 | -4.80% | $1.25 | $1.25 | $1.18 | 59.50K |
| 2026-06-24 | $1.25 | +5.93% | $1.20 | $1.29 | $1.17 | 154.40K |
| 2026-06-23 | $1.18 | -1.67% | $1.19 | $1.19 | $1.17 | 110.10K |
| 2026-06-22 | $1.20 | +1.69% | $1.18 | $1.28 | $1.17 | 1.36M |
| 2026-06-18 | $1.18 | +0.85% | $1.19 | $1.20 | $1.17 | 31.10K |
| 2026-06-17 | $1.17 | 0.00% | $1.20 | $1.22 | $1.17 | 46.50K |
| 2026-06-16 | $1.17 | -2.50% | $1.17 | $1.20 | $1.17 | 62.90K |
| 2026-06-15 | $1.20 | 0.00% | $1.23 | $1.23 | $1.19 | 36.80K |
| 2026-06-12 | $1.20 | -0.83% | $1.22 | $1.23 | $1.18 | 34.20K |
| 2026-06-11 | $1.21 | -1.63% | $1.21 | $1.24 | $1.19 | 27.10K |
| 2026-06-10 | $1.23 | +3.36% | $1.20 | $1.24 | $1.17 | 65.90K |
| 2026-06-09 | $1.19 | -0.83% | $1.19 | $1.22 | $1.17 | 65.70K |
| 2026-06-08 | $1.20 | 0.00% | $1.23 | $1.23 | $1.19 | 103.40K |
| 2026-06-05 | $1.20 | -0.41% | $1.20 | $1.24 | $1.18 | 130.70K |
| 2026-06-04 | $1.21 | +2.99% | $1.19 | $1.25 | $1.18 | 34.30K |
| 2026-06-03 | $1.17 | -0.85% | $1.18 | $1.22 | $1.17 | 112.50K |
| 2026-06-02 | $1.18 | 0.00% | $1.18 | $1.20 | $1.16 | 112.20K |
| 2026-06-01 | $1.18 | -8.53% | $1.31 | $1.31 | $0.99 | 245.90K |
| 2026-05-29 | $1.29 | +0.78% | $1.28 | $1.33 | $1.24 | 69.80K |
| 2026-05-28 | $1.28 | -3.76% | $1.38 | $1.38 | $1.20 | 106.40K |
| 2026-05-27 | $1.33 | -3.62% | $1.36 | $1.45 | $1.30 | 79.60K |
| 2026-05-26 | $1.38 | -0.72% | $1.41 | $1.45 | $1.36 | 52.20K |