Investcorp Credit Management BDC Stock Price History
NASDAQ: ICMBFinanceFinance: Consumer ServicesUSD
0.70+0.025 (+3.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ICMB price history at a glance
The price history for Investcorp Credit Management BDC (ICMB) on this page begins on February 3, 2014, when the stock closed at $15.84; it most recently closed at $0.70 on October 5, 2026. The highest price in this record is $16.92, reached on February 17, 2014; the latest close is 95.9% below that peak. Across the 11 complete calendar years in the table, ICMB finished higher in 3 and lower in 8. Its best year was 2019 (+4.3%) and its worst was 2020 (-31.4%).
Over roughly 13 years the share price changed -95.6%, a -21.8% compound annual price return (excluding dividends). In the last 12 months alone, ICMB has lost 76.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $16.92
- Date of high
- Feb 17, 2014
- Low since 2014
- $0.65
- Date of low
- Oct 5, 2026
- 52-week high
- $3.12
- 52-week low
- $0.65
- IPO year
- 2014
- Last close
- $0.70
ICMB returns
1 week
-11.39%
1 month
-18.60%
3 months
-23.91%
6 months
-59.30%
Year to date
-74.07%
1 year
-76.19%
3 years
-81.07%
5 years
-87.25%
ICMB price return, excluding dividends.
ICMB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.70 | -73.98% |
| 2025 | 2.69 | -11.22% |
| 2024 | 3.03 | -14.77% |
| 2023 | 3.56 | +0.85% |
| 2022 | 3.53 | -28.79% |
| 2021 | 4.95 | +3.99% |
| 2020 | 4.76 | -31.43% |
| 2019 | 6.94 | +4.33% |
| 2018 | 6.65 | -17.79% |
| 2017 | 8.09 | -12.37% |
| 2016 | 9.24 | -7.18% |
| 2015 | 9.95 | -10.85% |
| 2014* | 11.16 | -29.53% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
ICMB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.6764 | 0.75 | 0.6708 | 0.70 | +2.94% | |
| 0.69 | 0.771 | 0.6701 | 0.68 | +0.92% | |
| 0.71 | 0.7455 | 0.65 | 0.6738 | -6.80% | |
| 0.70 | 0.771 | 0.67 | 0.723 | +2.12% | |
| 0.77 | 0.78 | 0.686 | 0.708 | -10.38% | |
| 0.83 | 0.845 | 0.78 | 0.79 | -4.82% | |
| 0.837 | 0.863 | 0.83 | 0.83 | 0.00% | |
| 0.851 | 0.87 | 0.82 | 0.83 | -2.35% | |
| 0.878 | 0.878 | 0.85 | 0.85 | -0.58% | |
| 0.86 | 0.873 | 0.851 | 0.855 | -0.58% | |
| 0.875 | 0.88 | 0.851 | 0.86 | 0.00% | |
| 0.86 | 0.88 | 0.86 | 0.86 | -1.15% | |
| 0.88 | 0.88 | 0.86 | 0.87 | +0.81% | |
| 0.90 | 0.90 | 0.86 | 0.863 | +0.12% | |
| 0.881 | 0.90 | 0.86 | 0.862 | -2.38% | |
| 0.88 | 0.89 | 0.824 | 0.883 | +0.34% | |
| 0.86 | 0.886 | 0.858 | 0.88 | +2.33% | |
| 0.879 | 0.889 | 0.85 | 0.86 | 0.00% | |
| 0.879 | 0.89 | 0.86 | 0.86 | -1.15% | |
| 0.87 | 0.90 | 0.87 | 0.87 | +0.58% | |
| 0.876 | 0.88 | 0.859 | 0.865 | +0.58% | |
| 0.874 | 0.876 | 0.86 | 0.86 | 0.00% | |
| 0.85 | 0.878 | 0.85 | 0.86 | 0.00% | |
| 0.853 | 0.88 | 0.85 | 0.86 | -2.93% | |
| 0.853 | 0.896 | 0.852 | 0.886 | +3.99% | |
| 0.83 | 0.86 | 0.83 | 0.852 | +1.43% | |
| 0.82 | 0.846 | 0.82 | 0.84 | +2.07% | |
| 0.84 | 0.85 | 0.82 | 0.823 | -2.02% | |
| 0.843 | 0.85 | 0.84 | 0.84 | -0.36% | |
| 0.85 | 0.86 | 0.824 | 0.843 | -0.24% | |
| 0.824 | 0.859 | 0.824 | 0.845 | +1.20% | |
| 0.843 | 0.845 | 0.824 | 0.835 | -0.95% | |
| 0.86 | 0.86 | 0.828 | 0.843 | +1.57% | |
| 0.851 | 0.851 | 0.828 | 0.83 | -3.71% | |
| 0.829 | 0.87 | 0.82 | 0.862 | +1.53% | |
| 0.821 | 0.87 | 0.821 | 0.849 | +2.29% | |
| 0.837 | 0.85 | 0.824 | 0.83 | -0.84% | |
| 0.85 | 0.85 | 0.812 | 0.837 | +1.09% | |
| 0.869 | 0.869 | 0.81 | 0.828 | -1.31% | |
| 0.807 | 0.85 | 0.807 | 0.839 | +1.82% | |
| 0.826 | 0.85 | 0.786 | 0.824 | -3.06% | |
| 0.87 | 0.87 | 0.827 | 0.85 | -1.51% | |
| 0.847 | 0.87 | 0.826 | 0.863 | +4.48% | |
| 0.85 | 0.875 | 0.826 | 0.826 | -1.31% | |
| 0.826 | 0.875 | 0.826 | 0.837 | -1.65% | |
| 0.84 | 0.89 | 0.834 | 0.851 | +3.03% | |
| 0.826 | 0.83 | 0.826 | 0.826 | 0.00% | |
| 0.845 | 0.845 | 0.786 | 0.826 | +0.85% | |
| 0.76 | 0.849 | 0.76 | 0.819 | +6.36% | |
| 0.765 | 0.78 | 0.756 | 0.77 | -1.16% | |
| 0.765 | 0.78 | 0.756 | 0.779 | +3.04% | |
| 0.78 | 0.78 | 0.754 | 0.756 | -0.53% | |
| 0.76 | 0.784 | 0.76 | 0.76 | -1.30% | |
| 0.784 | 0.80 | 0.753 | 0.77 | -1.28% | |
| 0.79 | 0.79 | 0.751 | 0.78 | -0.38% | |
| 0.785 | 0.79 | 0.75 | 0.783 | +0.77% | |
| 0.80 | 0.80 | 0.755 | 0.777 | -0.38% | |
| 0.76 | 0.81 | 0.76 | 0.78 | 0.00% | |
| 0.88 | 0.88 | 0.78 | 0.78 | -8.67% | |
| 0.88 | 0.88 | 0.82 | 0.854 | -0.58% | |
| 0.86 | 0.88 | 0.82 | 0.859 | -3.81% | |
| 0.798 | 0.90 | 0.783 | 0.893 | +8.51% | |
| 0.89 | 0.89 | 0.731 | 0.823 | -6.48% | |
| 0.92 | 0.92 | 0.87 | 0.88 | -4.35% | |
| 0.91 | 0.94 | 0.90 | 0.92 | +0.88% | |
| 0.89 | 0.95 | 0.871 | 0.912 | +2.13% | |
| 0.94 | 0.94 | 0.893 | 0.893 | -6.00% | |
| 0.98 | 0.98 | 0.928 | 0.95 | -3.06% | |
| 0.976 | 0.998 | 0.96 | 0.98 | +0.62% | |
| 0.905 | 1.00 | 0.905 | 0.974 | +7.03% | |
| 1.18 | 1.18 | 0.86 | 0.91 | -22.22% | |
| 1.19 | 1.21 | 1.17 | 1.17 | -4.88% | |
| 1.21 | 1.23 | 1.17 | 1.23 | +2.50% | |
| 1.17 | 1.21 | 1.17 | 1.20 | +0.84% | |
| 1.25 | 1.25 | 1.19 | 1.19 | -4.80% | |
| 1.20 | 1.29 | 1.17 | 1.25 | +5.93% | |
| 1.19 | 1.19 | 1.17 | 1.18 | -1.67% | |
| 1.18 | 1.28 | 1.17 | 1.20 | +1.69% | |
| 1.19 | 1.20 | 1.17 | 1.18 | +0.85% | |
| 1.20 | 1.22 | 1.17 | 1.17 | 0.00% | |
| 1.17 | 1.20 | 1.17 | 1.17 | -2.50% | |
| 1.23 | 1.23 | 1.19 | 1.20 | 0.00% | |
| 1.22 | 1.23 | 1.18 | 1.20 | -0.83% | |
| 1.21 | 1.24 | 1.19 | 1.21 | -1.63% | |
| 1.20 | 1.24 | 1.17 | 1.23 | +3.36% | |
| 1.19 | 1.22 | 1.17 | 1.19 | -0.83% | |
| 1.23 | 1.23 | 1.19 | 1.20 | 0.00% | |
| 1.20 | 1.24 | 1.18 | 1.20 | -0.41% | |
| 1.19 | 1.25 | 1.18 | 1.21 | +2.99% | |
| 1.18 | 1.22 | 1.17 | 1.17 | -0.85% | |
| 1.18 | 1.20 | 1.16 | 1.18 | 0.00% | |
| 1.31 | 1.31 | 0.99 | 1.18 | -8.53% | |
| 1.28 | 1.33 | 1.24 | 1.29 | +0.78% | |
| 1.38 | 1.38 | 1.20 | 1.28 | -3.76% | |
| 1.36 | 1.45 | 1.30 | 1.33 | -3.62% | |
| 1.41 | 1.45 | 1.36 | 1.38 | -0.72% | |
| 1.38 | 1.42 | 1.36 | 1.39 | +0.72% | |
| 1.35 | 1.39 | 1.35 | 1.38 | +2.22% | |
| 1.35 | 1.37 | 1.34 | 1.35 | +0.75% | |
| 1.35 | 1.39 | 1.33 | 1.34 | +2.29% | |
| 1.41 | 1.47 | 1.28 | 1.31 | -8.39% | |
| 1.44 | 1.50 | 1.41 | 1.43 | -0.69% | |
| 1.43 | 1.50 | 1.42 | 1.44 | 0.00% | |
| 1.51 | 1.51 | 1.40 | 1.44 | -4.95% | |
| 1.53 | 1.59 | 1.41 | 1.52 | -1.62% | |
| 1.68 | 1.70 | 1.51 | 1.54 | -8.88% | |
| 1.70 | 1.72 | 1.58 | 1.69 | +1.20% | |
| 1.73 | 1.78 | 1.65 | 1.67 | -3.47% | |
| 1.75 | 1.81 | 1.65 | 1.73 | -1.14% | |
| 1.85 | 1.85 | 1.69 | 1.75 | -3.31% | |
| 1.87 | 1.90 | 1.80 | 1.81 | -1.09% | |
| 1.82 | 1.90 | 1.81 | 1.83 | +0.55% | |
| 1.80 | 1.87 | 1.75 | 1.82 | +1.11% | |
| 1.81 | 1.89 | 1.80 | 1.80 | 0.00% | |
| 1.90 | 1.95 | 1.80 | 1.80 | -4.76% | |
| 1.86 | 2.00 | 1.82 | 1.89 | +0.53% | |
| 1.85 | 1.90 | 1.75 | 1.88 | +1.08% | |
| 1.80 | 1.87 | 1.80 | 1.86 | +4.26% | |
| 2.01 | 2.01 | 1.78 | 1.78 | -11.24% | |
| 1.89 | 2.06 | 1.84 | 2.01 | +5.79% | |
| 1.92 | 2.02 | 1.89 | 1.90 | -10.80% | |
| 2.10 | 2.16 | 2.01 | 2.13 | +3.90% | |
| 1.89 | 2.09 | 1.88 | 2.05 | +10.22% | |
| 1.79 | 1.92 | 1.77 | 1.86 | +2.76% | |
| 1.78 | 1.83 | 1.66 | 1.81 | +1.12% | |
| 1.72 | 1.81 | 1.59 | 1.79 | +4.07% | |
| 1.70 | 1.73 | 1.64 | 1.72 | +1.18% | |
| 1.66 | 1.70 | 1.59 | 1.70 | +3.66% | |
| 1.55 | 1.64 | 1.50 | 1.64 | +5.81% | |
| 1.47 | 1.58 | 1.37 | 1.55 | +5.44% | |
| 1.39 | 1.57 | 1.36 | 1.47 | +4.26% | |
| 1.39 | 1.45 | 1.29 | 1.41 | 0.00% | |
| 1.52 | 1.56 | 1.29 | 1.41 | -12.96% | |
| 1.90 | 1.92 | 1.56 | 1.62 | -15.62% | |
| 1.93 | 1.98 | 1.75 | 1.92 | -1.03% | |
| 1.86 | 1.94 | 1.86 | 1.94 | +3.19% | |
| 1.88 | 1.93 | 1.87 | 1.88 | 0.00% | |
| 1.89 | 1.94 | 1.81 | 1.88 | 0.00% | |
| 1.77 | 1.90 | 1.76 | 1.88 | +6.21% | |
| 1.71 | 1.83 | 1.69 | 1.77 | +3.51% | |
| 1.76 | 1.76 | 1.60 | 1.71 | 0.00% | |
| 1.90 | 1.91 | 1.69 | 1.71 | -10.00% | |
| 1.98 | 2.10 | 1.89 | 1.90 | -4.52% | |
| 1.98 | 2.03 | 1.97 | 1.99 | +1.53% | |
| 1.99 | 2.07 | 1.83 | 1.96 | -1.21% | |
| 2.32 | 2.32 | 1.82 | 1.98 | -14.48% | |
| 2.53 | 2.59 | 2.30 | 2.32 | -7.57% | |
| 2.72 | 2.75 | 2.48 | 2.51 | -7.89% | |
| 2.69 | 2.75 | 2.69 | 2.73 | +0.93% | |
| 2.75 | 2.87 | 2.69 | 2.70 | -3.91% | |
| 2.93 | 2.96 | 2.81 | 2.81 | -3.77% | |
| 2.92 | 2.98 | 2.91 | 2.92 | +0.34% | |
| 2.93 | 2.96 | 2.91 | 2.91 | -1.36% | |
| 2.90 | 2.98 | 2.90 | 2.95 | +1.24% | |
| 2.91 | 2.95 | 2.91 | 2.91 | +0.48% | |
| 3.04 | 3.04 | 2.89 | 2.90 | -1.16% | |
| 2.93 | 3.00 | 2.93 | 2.93 | +0.14% | |
| 2.99 | 3.04 | 2.92 | 2.93 | -0.68% | |
| 3.01 | 3.01 | 2.91 | 2.95 | -1.01% | |
| 3.00 | 3.01 | 2.94 | 2.98 | -0.67% | |
| 3.03 | 3.10 | 3.00 | 3.00 | 0.00% | |
| 2.97 | 3.03 | 2.92 | 3.00 | +2.04% | |
| 3.03 | 3.03 | 2.91 | 2.94 | -2.65% | |
| 3.06 | 3.09 | 2.99 | 3.02 | -1.95% | |
| 3.09 | 3.10 | 2.97 | 3.08 | 0.00% | |
| 3.09 | 3.10 | 3.00 | 3.08 | -0.32% | |
| 3.00 | 3.12 | 2.88 | 3.09 | +3.00% | |
| 3.03 | 3.07 | 2.89 | 3.00 | -1.96% | |
| 2.83 | 3.07 | 2.83 | 3.06 | +8.13% | |
| 2.87 | 2.95 | 2.78 | 2.83 | +2.54% | |
| 2.88 | 2.88 | 2.76 | 2.76 | -4.50% | |
| 2.93 | 2.95 | 2.88 | 2.89 | -1.03% | |
| 2.94 | 2.99 | 2.91 | 2.92 | -0.68% | |
| 2.97 | 3.01 | 2.88 | 2.94 | -1.34% | |
| 2.82 | 3.05 | 2.82 | 2.98 | +5.67% | |
| 2.83 | 2.85 | 2.82 | 2.82 | -0.18% | |
| 2.80 | 2.83 | 2.79 | 2.83 | +0.53% | |
| 2.85 | 2.85 | 2.77 | 2.81 | -1.40% | |
| 2.80 | 2.85 | 2.78 | 2.85 | +1.79% | |
| 2.80 | 2.83 | 2.75 | 2.80 | +0.90% | |
| 2.81 | 2.81 | 2.77 | 2.78 | -0.54% | |
| 2.75 | 2.81 | 2.75 | 2.79 | -0.36% | |
| 2.79 | 2.89 | 2.79 | 2.80 | -2.44% | |
| 2.83 | 2.87 | 2.80 | 2.87 | +1.41% | |
| 2.80 | 2.83 | 2.78 | 2.83 | +1.18% | |
| 2.74 | 2.80 | 2.74 | 2.80 | +1.52% | |
| 2.76 | 2.77 | 2.74 | 2.76 | -0.18% | |
| 2.75 | 2.77 | 2.73 | 2.76 | 0.00% | |
| 2.78 | 2.78 | 2.71 | 2.76 | +0.36% | |
| 2.73 | 2.75 | 2.70 | 2.75 | +1.48% | |
| 2.72 | 2.75 | 2.71 | 2.71 | -0.37% | |
| 2.75 | 2.75 | 2.69 | 2.72 | -1.45% | |
| 2.70 | 2.77 | 2.70 | 2.76 | +2.60% | |
| 2.72 | 2.72 | 2.66 | 2.69 | -0.37% | |
| 2.71 | 2.73 | 2.69 | 2.70 | +0.37% | |
| 2.70 | 2.73 | 2.69 | 2.69 | -0.74% | |
| 2.71 | 2.72 | 2.70 | 2.71 | +0.37% | |
| 2.70 | 2.74 | 2.68 | 2.70 | -1.46% | |
| 2.70 | 2.74 | 2.66 | 2.74 | +0.37% | |
| 2.82 | 2.82 | 2.66 | 2.73 | -3.53% | |
| 2.82 | 2.84 | 2.76 | 2.83 | 0.00% | |
| 2.82 | 2.83 | 2.75 | 2.83 | +0.71% | |
| 2.76 | 2.84 | 2.72 | 2.81 | 0.00% | |
| 2.80 | 2.83 | 2.77 | 2.81 | +0.36% | |
| 2.78 | 2.83 | 2.75 | 2.80 | +0.72% | |
| 2.79 | 2.84 | 2.77 | 2.78 | -1.07% | |
| 2.87 | 2.88 | 2.76 | 2.81 | -1.06% | |
| 2.78 | 2.87 | 2.76 | 2.84 | +2.16% | |
| 2.80 | 2.80 | 2.77 | 2.78 | +0.36% | |
| 2.74 | 2.80 | 2.74 | 2.77 | -0.86% | |
| 2.87 | 2.87 | 2.78 | 2.79 | -1.96% | |
| 2.84 | 2.90 | 2.84 | 2.85 | +0.35% | |
| 2.86 | 2.88 | 2.83 | 2.84 | -0.70% | |
| 2.85 | 2.88 | 2.83 | 2.86 | +0.35% | |
| 2.94 | 3.05 | 2.84 | 2.85 | -1.38% | |
| 2.89 | 2.99 | 2.79 | 2.89 | -5.25% | |
| 2.99 | 3.06 | 2.96 | 3.05 | +4.10% | |
| 2.99 | 2.99 | 2.91 | 2.93 | 0.00% | |
| 3.00 | 3.00 | 2.92 | 2.93 | -2.33% | |
| 2.92 | 3.00 | 2.91 | 3.00 | +2.18% | |
| 2.89 | 2.94 | 2.87 | 2.94 | +1.03% | |
| 2.82 | 2.95 | 2.77 | 2.91 | +3.05% | |
| 2.85 | 2.85 | 2.76 | 2.82 | +0.36% | |
| 2.76 | 2.82 | 2.76 | 2.81 | +1.81% | |
| 2.79 | 2.83 | 2.76 | 2.76 | -1.43% | |
| 2.74 | 2.81 | 2.71 | 2.80 | +2.19% | |
| 2.73 | 2.80 | 2.69 | 2.74 | +4.98% | |
| 2.79 | 2.80 | 2.60 | 2.61 | -6.12% | |
| 2.80 | 2.80 | 2.75 | 2.78 | +0.72% | |
| 2.78 | 2.78 | 2.74 | 2.76 | +0.36% | |
| 2.77 | 2.77 | 2.75 | 2.75 | +1.10% | |
| 2.72 | 2.76 | 2.72 | 2.72 | -1.09% | |
| 2.77 | 2.78 | 2.74 | 2.75 | -0.36% | |
| 2.75 | 2.78 | 2.74 | 2.76 | +0.36% | |
| 2.82 | 2.82 | 2.75 | 2.75 | -1.57% | |
| 2.80 | 2.85 | 2.77 | 2.79 | -0.21% | |
| 2.86 | 2.86 | 2.78 | 2.80 | -1.75% | |
| 2.85 | 2.90 | 2.81 | 2.85 | +0.71% | |
| 2.84 | 2.85 | 2.82 | 2.83 | +0.57% | |
| 2.85 | 2.86 | 2.80 | 2.81 | -0.57% | |
| 2.84 | 2.88 | 2.82 | 2.83 | +0.71% | |
| 2.83 | 2.84 | 2.77 | 2.81 | -0.18% | |
| 2.83 | 2.88 | 2.79 | 2.82 | -0.18% | |
| 2.86 | 2.86 | 2.78 | 2.82 | -0.70% | |
| 2.90 | 2.90 | 2.84 | 2.84 | -1.05% | |
| 2.91 | 2.95 | 2.87 | 2.87 | -2.05% | |
| 2.99 | 2.99 | 2.84 | 2.93 | +0.34% | |
| 2.97 | 2.98 | 2.91 | 2.92 | -2.67% | |
| 2.89 | 3.01 | 2.89 | 3.00 | +2.74% | |
| 2.90 | 2.95 | 2.90 | 2.92 | +1.74% | |
| 2.94 | 3.01 | 2.87 | 2.87 | -2.38% | |
| 2.95 | 2.96 | 2.85 | 2.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ICMB chart for longer ranges.