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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.94	2.91	2.78	2.97	2.91	9,700
September 09, 2025	2.98	2.92	2.79	2.98	2.91	23,353
September 08, 2025	2.95	2.92	2.79	2.97	2.9	24,400
September 05, 2025	2.92	2.95	2.95	2.97	2.92	23,534
September 04, 2025	2.95	2.92	2.92	2.95	2.91	17,200
September 03, 2025	2.91	2.91	2.91	2.93	2.88	7,722
September 02, 2025	2.95	2.93	2.93	2.98	2.89	36,727
August 29, 2025	2.9	2.95	2.95	2.98	2.9	11,700
August 28, 2025	2.89	2.92	2.92	2.94	2.85	33,341
August 27, 2025	2.97	2.9	2.9	2.97	2.89	9,257
August 26, 2025	2.95	2.9	2.9	2.97	2.9	25,400
August 25, 2025	2.85	2.92	2.92	3.05	2.78	50,830
August 22, 2025	2.78	2.85	2.85	2.86	2.76	59,700
August 21, 2025	2.76	2.75	2.75	2.78	2.73	35,502
August 20, 2025	2.75	2.76	2.76	2.79	2.73	30,200
August 19, 2025	2.72	2.75	2.75	2.75	2.71	8,003
August 18, 2025	2.7	2.71	2.71	2.72	2.66	16,535
August 15, 2025	2.66	2.72	2.72	2.72	2.66	15,700
August 14, 2025	2.67	2.69	2.69	2.7	2.65	25,100
August 13, 2025	2.68	2.7	2.7	2.71	2.6	42,000
August 12, 2025	2.62	2.68	2.68	2.7	2.62	36,688
August 11, 2025	2.69	2.65	2.65	2.7	2.64	22,200
August 08, 2025	2.77	2.7	2.7	2.77	2.6	48,400
August 07, 2025	2.78	2.75	2.75	2.78	2.7	23,345
August 06, 2025	2.72	2.73	2.73	2.75	2.7	21,015
August 05, 2025	2.77	2.71	2.71	2.78	2.52	60,225
August 04, 2025	2.86	2.76	2.76	2.86	2.76	49,996
August 01, 2025	2.87	2.83	2.83	2.89	2.81	22,400
July 31, 2025	2.86	2.87	2.87	2.89	2.84	12,692
July 30, 2025	2.8	2.85	2.85	2.86	2.8	20,200
July 29, 2025	2.85	2.86	2.86	2.87	2.83	7,509
July 28, 2025	2.82	2.85	2.85	2.85	2.8	13,510
July 25, 2025	2.87	2.85	2.85	2.87	2.76	30,552
July 24, 2025	2.87	2.87	2.87	2.88	2.8	13,200
July 23, 2025	2.84	2.84	2.84	2.89	2.83	14,047
July 22, 2025	2.85	2.87	2.87	2.9	2.81	55,600
July 21, 2025	2.79	2.81	2.81	2.86	2.79	25,305
July 18, 2025	2.81	2.84	2.84	2.88	2.75	19,115
July 17, 2025	2.87	2.83	2.83	2.87	2.8	22,002
July 16, 2025	2.76	2.86	2.86	2.86	2.76	16,273
July 15, 2025	2.82	2.85	2.85	2.87	2.79	10,900
July 14, 2025	2.82	2.86	2.86	2.88	2.81	56,549
July 11, 2025	2.81	2.85	2.85	2.86	2.81	15,339
July 10, 2025	2.81	2.85	2.85	2.87	2.8	12,647
July 09, 2025	2.76	2.84	2.84	2.89	2.76	12,724
July 08, 2025	2.8	2.82	2.82	2.87	2.79	3,729
July 07, 2025	2.75	2.75	2.75	2.82	2.75	15,600
July 03, 2025	2.69	2.75	2.75	2.79	2.69	8,527

Investcorp Credit Management BDC, Inc. (ICMB) NASDAQ