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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.76$11.8532,900——
2020-12-30$4.77$11.8738,500——
2020-12-29$4.63$11.5219,600——
2020-12-28$4.58$11.4058,700——
2020-12-24$4.48$11.156,500——
2020-12-23$4.44$11.0531,600——
2020-12-22$4.49$11.1819,900——
2020-12-21$4.60$11.4530,100——
2020-12-18$4.54$11.3034,900——
2020-12-17$4.58$11.4023,000——
2020-12-16$4.65$11.5751,300——
2020-12-15$4.63$11.5227,400——
2020-12-14$4.67$11.6252,000——
2020-12-11$4.60$11.4562,500——
2020-12-10$4.52$11.25126,100——
2020-12-09$4.78$11.90184,900——
2020-12-08$5.41$13.02211,400——
2020-12-07$5.45$13.11165,200——
2020-12-04$5.20$12.51126,800——
2020-12-03$5.09$12.25103,700——
2020-12-02$4.98$11.9867,400——
2020-12-01$5.00$12.0343,200——
2020-11-30$5.02$12.0899,300——
2020-11-27$4.92$11.8479,800——
2020-11-25$4.65$11.1964,400——
2020-11-24$4.46$10.7485,000——
2020-11-23$4.40$10.5890,600——
2020-11-20$3.98$9.5656,900——
2020-11-19$3.82$9.1927,400——
2020-11-18$3.98$9.5831,600——
2020-11-17$4.00$9.6237,100——
2020-11-16$3.80$9.1420,600——
2020-11-13$3.71$8.9331,600——
2020-11-12$3.65$8.7812,500——
2020-11-11$3.64$8.7631,500——
2020-11-10$3.85$9.2637,100——
2020-11-09$3.50$8.4245,400——
2020-11-06$3.30$7.9415,400——
2020-11-05$3.15$7.5818,000——
2020-11-04$3.13$7.5310,000——
2020-11-03$3.10$7.4719,500——
2020-11-02$3.07$7.3919,700——
2020-10-30$3.07$7.3931,100——
2020-10-29$3.06$7.3626,100——
2020-10-28$3.08$7.4136,100——
2020-10-27$3.12$7.5122,100——
2020-10-26$3.12$7.5114,400——
2020-10-23$3.13$7.5225,800——
2020-10-22$3.12$7.5113,800——
2020-10-21$3.10$7.4618,100——
2020-10-20$3.08$7.4110,900——
2020-10-19$3.09$7.4428,500——
2020-10-16$3.10$7.4614,500——
2020-10-15$3.18$7.6533,700——
2020-10-14$3.12$7.5135,900——
2020-10-13$3.09$7.4428,200——
2020-10-12$3.02$7.2740,200——
2020-10-09$2.99$7.19154,300——
2020-10-08$3.40$8.1816,200——
2020-10-07$3.50$8.422,800——
2020-10-06$3.38$8.1313,000——
2020-10-05$3.45$8.2926,700——
2020-10-02$3.49$8.4012,100——
2020-10-01$3.45$8.3040,900——
2020-09-30$3.63$8.7316,100——
2020-09-29$3.63$8.7318,300——
2020-09-28$3.61$8.6942,900——
2020-09-25$3.80$9.146,300——
2020-09-24$3.95$9.5076,600——
2020-09-23$4.20$9.6724,500——
2020-09-22$4.37$10.0639,300——
2020-09-21$4.24$9.7742,800——
2020-09-18$4.38$10.0968,800——
2020-09-17$4.07$9.37131,400——
2020-09-16$3.85$8.8748,700——
2020-09-15$3.90$8.98141,200——
2020-09-14$3.35$7.7213,000——
2020-09-11$3.32$7.6327,000——
2020-09-10$3.32$7.6514,200——
2020-09-09$3.39$7.8115,000——
2020-09-08$3.31$7.6226,800——
2020-09-04$3.39$7.8121,900——
2020-09-03$3.26$7.514,400——
2020-09-02$3.29$7.5822,600——
2020-09-01$3.22$7.426,600——
2020-08-31$3.23$7.4494,400——
2020-08-28$3.33$7.678,400——
2020-08-27$3.33$7.6713,800——
2020-08-26$3.34$7.7011,100——
2020-08-25$3.46$7.9716,900——
2020-08-24$3.32$7.6523,900——
2020-08-21$3.43$7.9012,700——
2020-08-20$3.46$7.9713,900——
2020-08-19$3.45$7.9527,200——
2020-08-18$3.45$7.9542,900——
2020-08-17$3.24$7.455,800——
2020-08-14$3.22$7.4218,300——
2020-08-13$3.25$7.4816,200——
2020-08-12$3.26$7.5119,700——
2020-08-11$3.18$7.3247,500——
2020-08-10$3.25$7.4750,900——
2020-08-07$3.16$7.2812,400——
2020-08-06$3.16$7.286,800——
2020-08-05$3.17$7.3027,200——
2020-08-04$3.09$7.1221,500——
2020-08-03$3.12$7.1917,200——
2020-07-31$3.14$7.2323,700——
2020-07-30$3.18$7.3212,500——
2020-07-29$3.16$7.2817,600——
2020-07-28$3.20$7.3741,700——
2020-07-27$3.29$7.587,200——
2020-07-24$3.30$7.605,300——
2020-07-23$3.30$7.6023,500——
2020-07-22$3.38$7.7823,200——
2020-07-21$3.35$7.7215,800——
2020-07-20$3.38$7.7812,000——
2020-07-17$3.42$7.8816,000——
2020-07-16$3.59$8.2723,800——
2020-07-15$3.42$7.8822,300——
2020-07-14$3.42$7.8822,700——
2020-07-13$3.70$8.5124,300——
2020-07-10$3.73$8.5943,300——
2020-07-09$3.75$8.6427,700——
2020-07-08$3.74$8.6122,000——
2020-07-07$3.48$8.0120,900——
2020-07-06$3.41$7.8513,600——
2020-07-02$3.45$7.957,700——
2020-07-01$3.52$8.117,200——
2020-06-30$3.49$8.0410,000——
2020-06-29$3.41$7.856,800——
2020-06-26$3.43$7.9010,800——
2020-06-25$3.53$8.138,900——
2020-06-24$3.48$8.019,600——
2020-06-23$3.60$8.2953,400——
2020-06-22$3.67$8.4520,200——
2020-06-19$3.79$8.7339,600——
2020-06-18$3.90$8.9853,000——
2020-06-17$4.18$9.2191,436——
2020-06-16$4.17$9.1950,551——
2020-06-15$4.05$8.9349,746——
2020-06-12$4.06$8.9527,793——
2020-06-11$4.06$8.9532,425——
2020-06-10$4.07$8.9732,325——
2020-06-09$4.11$9.0633,332——
2020-06-08$4.12$9.0857,902——
2020-06-05$4.19$9.2421,348——
2020-06-04$4.05$8.9319,536——
2020-06-03$4.07$8.9730,210——
2020-06-02$4.04$8.919,164——
2020-06-01$4.10$9.0433,634——
2020-05-29$4.01$8.8461,628——
2020-05-28$3.91$8.6223,765——
2020-05-27$3.89$8.5834,238——
2020-05-26$3.84$8.4731,318——
2020-05-22$3.85$8.4915,004——
2020-05-21$3.72$8.2111,782——
2020-05-20$3.78$8.3425,578——
2020-05-19$3.62$7.9970,893——
2020-05-18$3.75$8.2753,874——
2020-05-15$3.41$7.5117,018——
2020-05-14$3.41$7.5137,762——
2020-05-13$3.54$7.7934,439——
2020-05-12$3.38$7.4451,860——
2020-05-11$3.38$7.4412,487——
2020-05-08$3.38$7.4462,635——
2020-05-07$3.15$6.95164,443——
2020-05-06$3.54$7.7975,021——
2020-05-05$4.09$9.0237,259——
2020-05-04$4.14$9.1345,416——
2020-05-01$4.33$9.5414,702——
2020-04-30$4.33$9.54123,156——
2020-04-29$4.61$10.1594,255——
2020-04-28$4.66$10.2651,860——
2020-04-27$4.81$10.5913,594——
2020-04-24$4.73$10.4232,627——
2020-04-23$4.79$10.5531,217——
2020-04-22$4.61$10.1512,386——
2020-04-21$4.42$9.7450,048——
2020-04-20$4.27$9.4151,458——
2020-04-17$4.72$10.4065,254——
2020-04-16$4.41$9.7298,887——
2020-04-15$3.69$8.1420,442——
2020-04-14$3.70$8.1676,733——
2020-04-13$3.39$7.4620,845——
2020-04-09$3.21$7.0781,063——
2020-04-08$3.08$6.7832,425——
2020-04-07$3.10$6.8333,735——
2020-04-06$3.10$6.8323,664——
2020-04-03$2.99$6.5947,933——
2020-04-02$2.98$6.57103,016——
2020-04-01$2.93$6.4641,186——
2020-03-31$2.44$5.3847,027——
2020-03-30$2.18$4.8143,603——
2020-03-27$2.42$5.3471,296——
2020-03-26$2.64$5.8296,974——
2020-03-25$2.65$5.8453,472——
2020-03-24$2.62$5.7856,593——
2020-03-23$2.14$4.7145,013——
2020-03-20$2.38$5.2543,704——
2020-03-19$1.81$3.9896,471——
2020-03-18$1.48$3.26111,273——
2020-03-17$2.59$5.7166,160——
2020-03-16$2.75$6.0667,469——
2020-03-13$3.30$7.2886,904——
2020-03-12$3.67$8.10193,948——
2020-03-11$6.03$12.7446,423——
2020-03-10$6.44$13.6227,894——
2020-03-09$6.54$13.8348,235——
2020-03-06$6.62$14.0048,638——
2020-03-05$6.91$14.6137,561——
2020-03-04$6.90$14.5828,901——
2020-03-03$6.94$14.6737,762——
2020-03-02$6.65$14.0651,357——
2020-02-28$6.83$14.4484,789——
2020-02-27$7.19$15.1921,248——
2020-02-26$7.40$15.6323,161——
2020-02-25$7.43$15.7032,224——
2020-02-24$7.40$15.6344,006——
2020-02-21$7.50$15.8420,442——
2020-02-20$7.60$16.0534,943——
2020-02-19$7.57$15.9953,371——
2020-02-18$7.42$15.6822,960——
2020-02-14$7.35$15.5329,102——
2020-02-13$7.46$15.7629,706——
2020-02-12$7.30$15.4240,985——
2020-02-11$7.35$15.5373,712——
2020-02-10$7.17$15.1524,772——
2020-02-07$7.17$15.1518,025——
2020-02-06$7.17$15.1550,350——
2020-02-05$7.13$15.0750,249——
2020-02-04$7.04$14.8813,393——
2020-02-03$7.01$14.8136,655——
2020-01-31$7.13$15.0761,427——
2020-01-30$7.03$14.8621,550——
2020-01-29$7.01$14.8113,292——
2020-01-28$6.99$14.7722,859——
2020-01-27$6.96$14.7121,751——
2020-01-24$7.09$14.9827,995——
2020-01-23$7.06$14.9233,030——
2020-01-22$6.96$14.7120,845——
2020-01-21$6.99$14.7727,692——
2020-01-17$6.96$14.715,538——
2020-01-16$6.98$14.757,855——
2020-01-15$6.99$14.7720,442——
2020-01-14$6.88$14.5415,508——
2020-01-13$7.05$14.9017,320——
2020-01-10$7.05$14.905,337——
2020-01-09$6.99$14.7717,220——
2020-01-08$6.96$14.7122,859——
2020-01-07$6.88$14.5413,091——
2020-01-06$6.90$14.5812,990——
2020-01-03$6.94$14.6724,067——
2020-01-02$6.68$14.1247,832——