Investcorp Credit Management BDC, Inc. (ICMB)
NASDAQ: ICMB · Real-Time Price · USD
2.720
+0.030 (1.12%)
At close: Aug 15, 2025, 4:00 PM
2.710
-0.010 (-0.37%)
After-hours: Aug 15, 2025, 4:10 PM EDT
ICMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.66 | 2.72 | 2.66 | 2.72 | 2.72 | 1.12% | 15,666 |
| Aug 14, 2025 | 2.67 | 2.70 | 2.65 | 2.69 | 2.69 | -0.37% | 25,078 |
| Aug 13, 2025 | 2.68 | 2.71 | 2.60 | 2.70 | 2.70 | 0.75% | 41,992 |
| Aug 12, 2025 | 2.62 | 2.70 | 2.62 | 2.68 | 2.68 | 1.13% | 36,688 |
| Aug 11, 2025 | 2.69 | 2.70 | 2.64 | 2.65 | 2.65 | -1.85% | 22,153 |
| Aug 8, 2025 | 2.77 | 2.77 | 2.60 | 2.70 | 2.70 | -1.82% | 48,381 |
| Aug 7, 2025 | 2.78 | 2.78 | 2.70 | 2.75 | 2.75 | 0.73% | 23,199 |
| Aug 6, 2025 | 2.72 | 2.75 | 2.70 | 2.73 | 2.73 | 0.59% | 21,015 |
| Aug 5, 2025 | 2.77 | 2.78 | 2.52 | 2.71 | 2.71 | -1.67% | 60,225 |
| Aug 4, 2025 | 2.86 | 2.86 | 2.76 | 2.76 | 2.76 | -2.47% | 49,781 |
| Aug 1, 2025 | 2.87 | 2.89 | 2.81 | 2.83 | 2.83 | -1.22% | 22,354 |
| Jul 31, 2025 | 2.86 | 2.89 | 2.85 | 2.87 | 2.87 | 0.53% | 12,598 |
| Jul 30, 2025 | 2.80 | 2.86 | 2.80 | 2.85 | 2.85 | -0.35% | 20,180 |
| Jul 29, 2025 | 2.85 | 2.87 | 2.83 | 2.86 | 2.86 | 0.53% | 7,509 |
| Jul 28, 2025 | 2.82 | 2.85 | 2.80 | 2.85 | 2.85 | -0.18% | 14,792 |
| Jul 25, 2025 | 2.87 | 2.87 | 2.76 | 2.85 | 2.85 | -0.70% | 30,552 |
| Jul 24, 2025 | 2.87 | 2.88 | 2.80 | 2.87 | 2.87 | 1.06% | 13,194 |
| Jul 23, 2025 | 2.84 | 2.89 | 2.83 | 2.84 | 2.84 | -0.87% | 14,047 |
| Jul 22, 2025 | 2.85 | 2.90 | 2.81 | 2.87 | 2.87 | 1.96% | 55,552 |
| Jul 21, 2025 | 2.79 | 2.86 | 2.79 | 2.81 | 2.81 | -0.88% | 25,305 |
| Jul 18, 2025 | 2.81 | 2.88 | 2.75 | 2.84 | 2.84 | 0.11% | 19,115 |
| Jul 17, 2025 | 2.87 | 2.87 | 2.80 | 2.83 | 2.83 | -0.98% | 22,002 |
| Jul 16, 2025 | 2.76 | 2.86 | 2.76 | 2.86 | 2.86 | 0.35% | 16,273 |
| Jul 15, 2025 | 2.82 | 2.87 | 2.79 | 2.85 | 2.85 | -0.35% | 10,878 |
| Jul 14, 2025 | 2.82 | 2.88 | 2.81 | 2.86 | 2.86 | 0.35% | 56,549 |
| Jul 11, 2025 | 2.81 | 2.86 | 2.81 | 2.85 | 2.85 | - | 15,339 |
| Jul 10, 2025 | 2.81 | 2.87 | 2.80 | 2.85 | 2.85 | 0.35% | 12,647 |
| Jul 9, 2025 | 2.76 | 2.89 | 2.76 | 2.84 | 2.84 | 0.71% | 12,724 |
| Jul 8, 2025 | 2.80 | 2.87 | 2.79 | 2.82 | 2.82 | 2.55% | 3,729 |
| Jul 7, 2025 | 2.75 | 2.82 | 2.75 | 2.75 | 2.75 | - | 15,594 |
| Jul 3, 2025 | 2.69 | 2.79 | 2.69 | 2.75 | 2.75 | 0.73% | 8,527 |
| Jul 2, 2025 | 2.76 | 2.79 | 2.73 | 2.73 | 2.73 | -0.87% | 18,399 |
| Jul 1, 2025 | 2.78 | 2.84 | 2.75 | 2.75 | 2.75 | -1.15% | 23,368 |
| Jun 30, 2025 | 2.78 | 2.81 | 2.78 | 2.79 | 2.79 | 0.58% | 27,679 |
| Jun 27, 2025 | 2.75 | 2.82 | 2.75 | 2.77 | 2.77 | -1.42% | 11,266 |
| Jun 26, 2025 | 2.79 | 2.88 | 2.77 | 2.81 | 2.81 | 1.81% | 27,325 |
| Jun 25, 2025 | 2.90 | 2.90 | 2.73 | 2.76 | 2.76 | -4.50% | 32,489 |
| Jun 24, 2025 | 2.94 | 2.94 | 2.86 | 2.89 | 2.89 | -1.83% | 10,886 |
| Jun 23, 2025 | 2.87 | 2.95 | 2.81 | 2.94 | 2.94 | 1.52% | 27,861 |
| Jun 20, 2025 | 2.86 | 2.90 | 2.78 | 2.90 | 2.90 | 2.84% | 45,481 |
| Jun 18, 2025 | 2.78 | 2.84 | 2.76 | 2.82 | 2.82 | 2.55% | 11,327 |
| Jun 17, 2025 | 2.94 | 2.96 | 2.75 | 2.75 | 2.75 | -3.85% | 20,483 |
| Jun 16, 2025 | 2.87 | 3.00 | 2.83 | 2.86 | 2.86 | 1.06% | 32,125 |
| Jun 13, 2025 | 2.75 | 2.89 | 2.73 | 2.83 | 2.83 | 2.17% | 33,569 |
| Jun 12, 2025 | 2.83 | 2.83 | 2.70 | 2.77 | 2.77 | -1.77% | 28,496 |
| Jun 11, 2025 | 2.83 | 2.83 | 2.80 | 2.82 | 2.82 | -0.35% | 11,308 |
| Jun 10, 2025 | 2.81 | 2.84 | 2.80 | 2.83 | 2.83 | - | 20,671 |
| Jun 9, 2025 | 2.76 | 2.83 | 2.71 | 2.83 | 2.83 | 2.91% | 43,046 |
| Jun 6, 2025 | 2.75 | 2.78 | 2.70 | 2.75 | 2.75 | 1.14% | 25,231 |
| Jun 5, 2025 | 2.70 | 2.74 | 2.70 | 2.72 | 2.72 | 0.70% | 9,055 |