Investcorp Credit Management BDC, Inc. - ICMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.86	2.84	2.84	2.88	2.83	23,213
December 03, 2025	2.85	2.86	2.86	2.88	2.83	39,952
December 02, 2025	2.94	2.85	2.85	3.05	2.84	26,400
December 01, 2025	2.89	2.89	2.89	2.99	2.79	80,299
November 28, 2025	2.99	3.05	2.91	3.06	2.96	98,502
November 26, 2025	2.99	2.93	2.8	2.99	2.91	51,118
November 25, 2025	3	2.93	2.93	3	2.92	37,200
November 24, 2025	2.92	3	3	3	2.91	50,537
November 21, 2025	2.89	2.94	2.94	2.94	2.87	99,300
November 20, 2025	2.82	2.91	2.91	2.95	2.77	21,000
November 19, 2025	2.85	2.82	2.82	2.85	2.76	66,249
November 18, 2025	2.76	2.81	2.81	2.82	2.76	22,958
November 17, 2025	2.79	2.76	2.76	2.83	2.76	34,400
November 14, 2025	2.74	2.8	2.8	2.81	2.7	16,400
November 13, 2025	2.73	2.74	2.74	2.8	2.69	53,400
November 12, 2025	2.79	2.61	2.61	2.8	2.6	89,000
November 11, 2025	2.8	2.78	2.78	2.8	2.75	9,700
November 10, 2025	2.78	2.76	2.76	2.78	2.74	6,632
November 07, 2025	2.77	2.75	2.75	2.77	2.75	1,305
November 06, 2025	2.72	2.72	2.72	2.76	2.71	13,926
November 05, 2025	2.77	2.75	2.75	2.78	2.74	7,507
November 04, 2025	2.75	2.76	2.76	2.78	2.74	22,300
November 03, 2025	2.82	2.75	2.75	2.82	2.75	22,500
October 31, 2025	2.8	2.79	2.79	2.85	2.77	54,400
October 30, 2025	2.86	2.8	2.8	2.86	2.78	35,729
October 29, 2025	2.85	2.85	2.85	2.9	2.81	15,101
October 28, 2025	2.84	2.83	2.83	2.85	2.82	18,200
October 27, 2025	2.85	2.81	2.81	2.86	2.8	17,800
October 24, 2025	2.84	2.83	2.83	2.88	2.82	7,144
October 23, 2025	2.83	2.81	2.81	2.84	2.77	4,845
October 22, 2025	2.83	2.82	2.82	2.88	2.79	22,300
October 21, 2025	2.86	2.82	2.82	2.86	2.78	24,100
October 20, 2025	2.9	2.84	2.84	2.9	2.84	28,241
October 17, 2025	2.91	2.87	2.87	2.95	2.87	8,407
October 16, 2025	2.99	2.93	2.93	2.99	2.84	29,640
October 15, 2025	2.97	2.92	2.92	2.98	2.91	28,800
October 14, 2025	2.89	3	3	3.01	2.89	69,348
October 13, 2025	2.9	2.92	2.92	2.95	2.9	14,644
October 10, 2025	2.94	2.87	2.87	3	2.87	11,816
October 09, 2025	2.95	2.94	2.94	2.96	2.85	38,112
October 08, 2025	2.92	2.94	2.94	2.97	2.88	24,100
October 07, 2025	2.96	2.91	2.91	2.96	2.85	24,600
October 06, 2025	2.98	2.92	2.92	3.02	2.83	32,217
October 03, 2025	2.85	2.99	2.99	3.01	2.79	89,051
October 02, 2025	2.9	2.82	2.82	2.93	2.82	11,910
October 01, 2025	2.75	2.92	2.92	2.94	2.75	96,904
September 30, 2025	2.79	2.78	2.78	2.81	2.77	7,476
September 29, 2025	2.79	2.77	2.77	2.88	2.76	18,500
September 26, 2025	2.8	2.77	2.77	2.8	2.77	17,749
September 25, 2025	2.81	2.81	2.81	2.85	2.77	10,100
September 24, 2025	2.78	2.78	2.78	2.92	2.78	10,022
September 23, 2025	2.76	2.79	2.79	2.88	2.76	21,900
September 22, 2025	2.79	2.88	2.88	2.9	2.79	36,500
September 19, 2025	2.9	2.85	2.85	2.9	2.79	29,245
September 18, 2025	2.74	2.89	2.89	2.93	2.73	188,716
September 17, 2025	3.02	3.07	2.93	3.1	3	124,631
September 16, 2025	3	3	2.86	3.05	2.98	89,827
September 15, 2025	2.94	3.02	2.88	3.05	2.9	143,141
September 12, 2025	2.96	2.9	2.77	2.96	2.9	27,325
September 11, 2025	2.95	2.92	2.79	3	2.9	51,500

Investcorp Credit Management BDC, Inc. (ICMB) NASDAQ