Investcorp Credit Management BDC, Inc. - Common Stock (ICMB)

Last Price2.7600

Change+0.0100 (0.36%)

NASDAQ · Last Trade: Jan 11th, 5:57 PM EST

Historical Prices For Investcorp Credit Management BDC, Inc. - Common Stock (ICMB)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	2.78	2.78	2.71	2.76	5,466	2.76
1/08/2026	2.73	2.75	2.70	2.75	4,873	2.75
1/07/2026	2.72	2.75	2.71	2.71	12,193	2.71
1/06/2026	2.75	2.75	2.69	2.72	18,697	2.72
1/05/2026	2.70	2.77	2.70	2.76	9,057	2.76
1/02/2026	2.72	2.72	2.66	2.69	8,117	2.69
12/31/2025	2.71	2.73	2.69	2.70	44,614	2.70
12/30/2025	2.70	2.73	2.69	2.69	38,095	2.69
12/29/2025	2.71	2.72	2.70	2.71	14,419	2.71
12/26/2025	2.70	2.74	2.68	2.70	44,689	2.70
12/24/2025	2.70	2.74	2.66	2.74	15,349	2.74
12/23/2025	2.82	2.82	2.66	2.73	67,000	2.73
12/22/2025	2.82	2.84	2.76	2.83	8,038	2.83
12/19/2025	2.82	2.83	2.75	2.83	23,789	2.83
12/18/2025	2.76	2.84	2.72	2.81	101,895	2.81
12/17/2025	2.80	2.83	2.77	2.81	10,496	2.81
12/16/2025	2.78	2.83	2.75	2.80	11,468	2.80
12/15/2025	2.79	2.84	2.77	2.78	14,290	2.78
12/12/2025	2.87	2.88	2.76	2.81	39,968	2.81
12/11/2025	2.78	2.87	2.76	2.84	26,477	2.84
12/10/2025	2.80	2.80	2.77	2.78	21,481	2.78
12/09/2025	2.74	2.80	2.74	2.77	30,648	2.77
12/08/2025	2.87	2.87	2.78	2.79	31,299	2.79
12/05/2025	2.84	2.90	2.84	2.85	29,159	2.85
12/04/2025	2.86	2.88	2.83	2.84	23,226	2.84
12/03/2025	2.85	2.88	2.83	2.86	39,915	2.86
12/02/2025	2.94	3.05	2.84	2.85	26,392	2.85
12/01/2025	2.89	2.99	2.79	2.89	80,163	2.89
11/28/2025	2.99	3.06	2.96	3.05	98,502	2.91
11/26/2025	2.99	2.99	2.91	2.93	51,118	2.80
11/25/2025	3.00	3.00	2.92	2.93	37,150	2.80
11/24/2025	2.92	3.00	2.91	3.00	50,537	2.86
11/21/2025	2.89	2.94	2.87	2.94	99,300	2.80
11/20/2025	2.82	2.95	2.77	2.91	20,978	2.77
11/19/2025	2.80	2.85	2.76	2.82	66,249	2.69
11/18/2025	2.76	2.82	2.76	2.81	22,937	2.68
11/17/2025	2.79	2.83	2.76	2.76	34,379	2.63
11/14/2025	2.74	2.81	2.71	2.80	16,373	2.67
11/13/2025	2.73	2.80	2.69	2.74	53,395	2.61
11/12/2025	2.79	2.80	2.60	2.61	88,981	2.49
11/11/2025	2.80	2.80	2.75	2.78	9,707	2.65
11/10/2025	2.78	2.78	2.74	2.76	6,307	2.63
11/07/2025	2.77	2.77	2.75	2.75	1,305	2.62
11/06/2025	2.72	2.76	2.71	2.72	13,921	2.60
11/05/2025	2.77	2.78	2.74	2.75	7,447	2.62
11/04/2025	2.75	2.78	2.74	2.76	22,263	2.63
11/03/2025	2.82	2.82	2.75	2.75	22,482	2.62
10/31/2025	2.80	2.85	2.77	2.79	54,382	2.67
10/30/2025	2.86	2.86	2.78	2.80	35,729	2.67
10/29/2025	2.85	2.90	2.81	2.85	14,996	2.72
10/28/2025	2.84	2.85	2.82	2.83	18,169	2.70
10/27/2025	2.85	2.86	2.80	2.81	17,794	2.68
10/24/2025	2.84	2.88	2.82	2.83	7,144	2.70
10/23/2025	2.83	2.84	2.77	2.81	4,788	2.68
10/22/2025	2.83	2.88	2.79	2.81	22,278	2.69
10/21/2025	2.86	2.86	2.78	2.82	24,072	2.69
10/20/2025	2.90	2.90	2.84	2.84	28,241	2.71
10/17/2025	2.91	2.95	2.87	2.87	8,407	2.74
10/16/2025	2.99	2.99	2.84	2.93	29,639	2.80
10/15/2025	2.97	2.98	2.91	2.92	28,791	2.79
10/14/2025	2.89	3.01	2.89	3.00	69,348	2.86
10/13/2025	2.90	2.95	2.90	2.92	14,606	2.79