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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3.03	3	3	3.1	3	15,700
February 19, 2026	3	3	3	3.03	2.92	5,864
February 18, 2026	3.03	2.94	2.94	3.03	2.91	36,800
February 17, 2026	3.06	3.02	3.02	3.09	2.99	42,248
February 13, 2026	3.09	3.08	3.08	3.1	2.97	27,119
February 12, 2026	3.09	3.08	3.08	3.1	3	44,525
February 11, 2026	3	3.09	3.09	3.12	2.88	149,000
February 10, 2026	3.03	3	3	3.07	2.89	25,014
February 09, 2026	2.83	3.06	3.06	3.07	2.83	193,907
February 06, 2026	2.87	2.83	2.83	2.95	2.78	24,600
February 05, 2026	2.88	2.76	2.76	2.88	2.76	33,330
February 04, 2026	2.93	2.89	2.89	2.95	2.88	8,712
February 03, 2026	2.94	2.92	2.92	2.99	2.91	9,268
February 02, 2026	2.97	2.94	2.94	3.01	2.88	70,052
January 30, 2026	2.82	2.98	2.98	3.05	2.82	83,800
January 29, 2026	2.83	2.82	2.82	2.85	2.82	10,342
January 28, 2026	2.8	2.83	2.83	2.83	2.79	12,401
January 27, 2026	2.85	2.81	2.81	2.85	2.77	18,520
January 26, 2026	2.8	2.85	2.85	2.85	2.78	32,700
January 23, 2026	2.8	2.8	2.8	2.83	2.75	8,600
January 22, 2026	2.81	2.78	2.78	2.81	2.77	35,664
January 21, 2026	2.75	2.79	2.79	2.81	2.75	22,133
January 20, 2026	2.79	2.8	2.8	2.89	2.79	52,284
January 16, 2026	2.83	2.87	2.87	2.87	2.8	7,600
January 15, 2026	2.8	2.83	2.83	2.83	2.78	22,010
January 14, 2026	2.74	2.8	2.8	2.8	2.74	17,800
January 13, 2026	2.76	2.76	2.76	2.77	2.74	13,283
January 12, 2026	2.75	2.76	2.76	2.77	2.73	15,143
January 09, 2026	2.78	2.76	2.76	2.78	2.71	5,500
January 08, 2026	2.73	2.75	2.75	2.75	2.7	4,900
January 07, 2026	2.72	2.71	2.71	2.75	2.71	12,200
January 06, 2026	2.75	2.72	2.72	2.75	2.69	18,978
January 05, 2026	2.7	2.76	2.76	2.77	2.7	9,147
January 02, 2026	2.72	2.69	2.69	2.72	2.66	8,117
December 31, 2025	2.71	2.7	2.7	2.73	2.69	44,614
December 30, 2025	2.7	2.69	2.69	2.73	2.69	38,095
December 29, 2025	2.71	2.71	2.71	2.72	2.7	14,419
December 26, 2025	2.7	2.7	2.7	2.74	2.68	44,700
December 24, 2025	2.7	2.72	2.72	2.72	2.66	15,101
December 23, 2025	2.82	2.73	2.73	2.82	2.66	67,039
December 22, 2025	2.82	2.83	2.83	2.84	2.76	8,111
December 19, 2025	2.82	2.83	2.83	2.83	2.75	23,800
December 18, 2025	2.76	2.81	2.81	2.84	2.72	101,900
December 17, 2025	2.8	2.81	2.81	2.83	2.77	10,500
December 16, 2025	2.78	2.8	2.8	2.83	2.75	11,500
December 15, 2025	2.79	2.78	2.78	2.84	2.77	14,300
December 12, 2025	2.87	2.81	2.81	2.88	2.76	39,968
December 11, 2025	2.78	2.84	2.84	2.87	2.76	26,500
December 10, 2025	2.8	2.78	2.78	2.8	2.77	21,500
December 09, 2025	2.74	2.77	2.77	2.8	2.74	30,650
December 08, 2025	2.87	2.79	2.79	2.87	2.78	31,319
December 05, 2025	2.84	2.85	2.85	2.9	2.84	29,200
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

Investcorp Credit Management BDC, Inc. (ICMB) NASDAQ