NASDAQ:ICMB | Historical Stock Price | Investcorp Credit Management BDC, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-02-06 to 2026-08-31
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.73$1.38$2.60$4.89$9.21$17.352014-02-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$6.65$14.06169,881——
2019-12-30$6.72$14.2153,270——
2019-12-27$6.75$14.2739,172——
2019-12-26$6.75$14.2758,507——
2019-12-24$6.90$14.588,862——
2019-12-23$6.95$14.6920,442——
2019-12-20$6.91$14.6123,765——
2019-12-19$6.88$14.5429,304——
2019-12-18$7.00$14.7971,195——
2019-12-17$6.92$14.6320,643——
2019-12-16$6.94$14.6726,685——
2019-12-13$6.90$14.5827,793——
2019-12-12$6.94$14.6725,276——
2019-12-11$7.07$14.4286,098——
2019-12-10$7.04$14.3579,553——
2019-12-09$7.18$14.6429,404——
2019-12-06$7.12$14.5218,025——
2019-12-05$7.27$14.8218,831——
2019-12-04$7.09$14.4619,939——
2019-12-03$7.06$14.4022,657——
2019-12-02$7.17$14.6217,723——
2019-11-29$7.16$14.6012,285——
2019-11-27$7.20$14.6911,883——
2019-11-26$7.20$14.6854,076——
2019-11-25$7.02$14.3138,065——
2019-11-22$6.95$14.1720,241——
2019-11-21$7.00$14.2721,348——
2019-11-20$7.00$14.277,150——
2019-11-19$6.94$14.1514,702——
2019-11-18$6.85$13.978,157——
2019-11-15$6.74$13.759,969——
2019-11-14$6.82$13.9120,341——
2019-11-13$6.81$13.8935,144——
2019-11-12$6.84$13.959,768——
2019-11-11$6.78$13.8312,688——
2019-11-08$6.75$13.7742,093——
2019-11-07$6.62$13.517,754——
2019-11-06$6.69$13.6510,372——
2019-11-05$6.69$13.658,157——
2019-11-04$6.63$13.5310,271——
2019-11-01$6.66$13.5914,501——
2019-10-31$6.62$13.516,948——
2019-10-30$6.66$13.5922,355——
2019-10-29$6.70$13.6714,098——
2019-10-28$6.58$13.4236,051——
2019-10-25$6.60$13.4614,098——
2019-10-24$6.58$13.426,545——
2019-10-23$6.61$13.4818,126——
2019-10-22$6.46$13.1741,790——
2019-10-21$6.61$13.4813,494——
2019-10-18$6.59$13.4414,098——
2019-10-17$6.67$13.6139,575——
2019-10-16$6.45$13.1629,606——
2019-10-15$6.48$13.2246,926——
2019-10-14$6.40$13.0514,299——
2019-10-11$6.45$13.1632,727——
2019-10-10$6.45$13.1618,428——
2019-10-09$6.45$13.1620,442——
2019-10-08$6.48$13.2213,897——
2019-10-07$6.43$13.1236,151——
2019-10-04$6.50$13.2416,716——
2019-10-03$6.45$13.1624,168——
2019-10-02$6.43$13.1031,217——
2019-10-01$6.53$13.3233,030——
2019-09-30$6.60$13.4626,081——
2019-09-27$6.63$13.5338,467——
2019-09-26$6.82$13.9127,995——
2019-09-25$6.75$13.7742,193——
2019-09-24$7.04$13.8454,982——
2019-09-23$6.80$13.3838,669——
2019-09-20$6.71$13.2023,362——
2019-09-19$6.72$13.2241,488——
2019-09-18$6.65$13.0929,908——
2019-09-17$6.70$13.1815,508——
2019-09-16$6.69$13.1749,544——
2019-09-13$6.75$13.2847,631——
2019-09-12$6.75$13.2853,270——
2019-09-11$6.84$13.4560,722——
2019-09-10$6.80$13.3862,535——
2019-09-09$6.92$13.6121,650——
2019-09-06$6.96$13.6919,435——
2019-09-05$6.94$13.6519,334——
2019-09-04$6.93$13.6320,744——
2019-09-03$6.94$13.6522,255——
2019-08-30$6.98$13.7322,053——
2019-08-29$7.19$14.1432,526——
2019-08-28$7.02$13.8118,227——
2019-08-27$7.01$13.7916,414——
2019-08-26$7.04$13.8518,327——
2019-08-23$7.02$13.8118,428——
2019-08-22$7.20$14.1615,407——
2019-08-21$7.18$14.138,660——
2019-08-20$7.08$13.9321,449——
2019-08-19$7.01$13.7958,607——
2019-08-16$7.07$13.9117,824——
2019-08-15$7.09$13.9519,939——
2019-08-14$7.14$14.0416,011——
2019-08-13$7.21$14.1813,494——
2019-08-12$7.16$14.0911,278——
2019-08-09$7.19$14.1519,435——
2019-08-08$7.23$14.2310,171——
2019-08-07$7.21$14.1813,997——
2019-08-06$7.13$14.0220,241——
2019-08-05$7.13$14.0222,557——
2019-08-02$7.35$14.4519,838——
2019-08-01$7.25$14.278,761——
2019-07-31$7.30$14.3620,946——
2019-07-30$7.37$14.4928,297——
2019-07-29$7.35$14.4518,126——
2019-07-26$7.26$14.289,969——
2019-07-25$7.27$14.303,323——
2019-07-24$7.32$14.4021,852——
2019-07-23$7.30$14.36108,051——
2019-07-22$7.25$14.269,365——
2019-07-19$7.31$14.3815,608——
2019-07-18$7.37$14.4919,536——
2019-07-17$7.44$14.6314,904——
2019-07-16$7.39$14.539,063——
2019-07-15$7.45$14.6516,213——
2019-07-12$7.47$14.696,445——
2019-07-11$7.45$14.6515,810——
2019-07-10$7.60$14.9419,737——
2019-07-09$7.48$14.7121,248——
2019-07-08$7.46$14.6713,494——
2019-07-05$7.31$14.3829,807——
2019-07-03$7.35$14.4538,669——
2019-07-02$7.38$14.5115,508——
2019-07-01$7.55$14.8518,932——
2019-06-28$7.56$14.8655,184——
2019-06-27$7.56$14.86165,551——
2019-06-26$7.04$13.8532,929——
2019-06-25$7.10$13.9633,735——
2019-06-24$7.14$14.0451,760——
2019-06-21$7.16$14.0822,960——
2019-06-20$7.19$14.1429,505——
2019-06-19$7.20$14.1673,712——
2019-06-18$7.12$14.01111,273——
2019-06-17$7.05$13.8745,013——
2019-06-14$7.07$13.9183,279——
2019-06-13$7.36$14.4789,623——
2019-06-12$7.36$13.9963,743——
2019-06-11$7.37$14.0062,031——
2019-06-10$7.35$13.9726,685——
2019-06-07$7.45$14.1686,401——
2019-06-06$7.26$13.8039,172——
2019-06-05$7.19$13.6627,088——
2019-06-04$7.22$13.7236,151——
2019-06-03$7.16$13.6133,936——
2019-05-31$7.16$13.6144,912——
2019-05-30$7.27$13.8241,086——
2019-05-29$7.26$13.8053,774——
2019-05-28$7.39$14.0415,508——
2019-05-24$7.44$14.148,660——
2019-05-23$7.36$13.9924,168——
2019-05-22$7.45$14.1613,695——
2019-05-21$7.45$14.1632,425——
2019-05-20$7.41$14.0874,014——
2019-05-17$7.33$13.9328,599——
2019-05-16$7.35$13.9759,212——
2019-05-15$7.34$13.9537,964——
2019-05-14$7.31$13.8933,332——
2019-05-13$7.25$13.7859,111——
2019-05-10$7.24$13.7637,259——
2019-05-09$7.29$13.8548,235——
2019-05-08$7.24$13.7662,434——
2019-05-07$7.23$13.7448,638——
2019-05-06$7.23$13.7444,509——
2019-05-03$7.07$13.4425,074——
2019-05-02$7.00$13.3161,125——
2019-05-01$7.14$13.57123,962——
2019-04-30$7.14$13.5752,867——
2019-04-29$7.15$13.5962,837——
2019-04-26$7.15$13.5956,795——
2019-04-25$7.15$13.5865,455——
2019-04-24$7.19$13.6677,841——
2019-04-23$7.20$13.6837,158——
2019-04-22$7.24$13.7641,086——
2019-04-18$7.25$13.7827,390——
2019-04-17$7.30$13.8715,105——
2019-04-16$7.30$13.87238,458——
2019-04-15$7.30$13.87245,204——
2019-04-12$7.30$13.8721,046——
2019-04-11$7.22$13.7253,572——
2019-04-10$7.26$13.8063,642——
2019-04-09$7.25$13.7844,811——
2019-04-08$7.23$13.74141,886——
2019-04-05$7.30$13.8731,620——
2019-04-04$7.31$13.8938,769——
2019-04-03$7.28$13.8348,034——
2019-04-02$7.24$13.7627,995——
2019-04-01$7.10$13.4972,907——
2019-03-29$7.33$13.9326,383——
2019-03-28$7.45$14.1626,887——
2019-03-27$7.50$14.2511,883——
2019-03-26$7.53$14.3128,196——
2019-03-25$7.46$14.1714,904——
2019-03-22$7.36$13.9912,890——
2019-03-21$7.51$14.2746,121——
2019-03-20$7.55$14.3422,657——
2019-03-19$7.64$14.5134,842——
2019-03-18$7.55$14.3441,086——
2019-03-15$7.65$14.5328,196——
2019-03-14$7.75$14.7231,620——
2019-03-13$7.99$14.7285,796——
2019-03-12$8.03$14.7959,816——
2019-03-11$7.80$14.3651,055——
2019-03-08$7.70$14.1714,400——
2019-03-07$7.70$14.1735,245——
2019-03-06$7.73$14.2311,580——
2019-03-05$7.74$14.2533,030——
2019-03-04$7.75$14.2634,037——
2019-03-01$7.86$14.4837,964——
2019-02-28$7.89$14.5436,252——
2019-02-27$7.85$14.4529,908——
2019-02-26$7.88$14.5282,675——
2019-02-25$7.91$14.5879,553——
2019-02-22$7.89$14.54213,987——
2019-02-21$7.65$14.0815,911——
2019-02-20$7.75$14.2630,814——
2019-02-19$7.80$14.3651,458——
2019-02-15$7.77$14.3030,915——
2019-02-14$7.78$14.3223,765——
2019-02-13$7.71$14.1925,578——
2019-02-12$7.75$14.2614,501——
2019-02-11$7.69$14.1529,807——
2019-02-08$7.82$14.396,042——
2019-02-07$7.73$14.2369,684——
2019-02-06$7.91$14.5852,263——
2019-02-05$7.94$14.6378,747——
2019-02-04$8.01$14.7620,643——
2019-02-01$8.09$14.9061,528——
2019-01-31$7.61$14.0132,627——
2019-01-30$7.65$14.0835,346——
2019-01-29$7.35$13.5317,320——
2019-01-28$7.37$13.5716,817——
2019-01-25$7.29$13.4219,234——
2019-01-24$7.20$13.269,264——
2019-01-23$7.25$13.3516,817——
2019-01-22$7.09$13.0611,983——
2019-01-18$7.08$13.0417,723——
2019-01-17$7.08$13.0426,585——
2019-01-16$6.98$12.8613,393——
2019-01-15$6.90$12.7149,343——
2019-01-14$6.65$12.2524,873——
2019-01-11$6.72$12.3829,706——
2019-01-10$6.94$12.7816,213——
2019-01-09$7.15$13.1732,224——
2019-01-08$7.21$13.2816,112——
2019-01-07$7.10$13.0822,657——
2019-01-04$6.65$12.2538,870——
2019-01-03$6.18$11.3826,283——
2019-01-02$6.17$11.3653,170——