Want to see PSBD full AI Analyst Report?
Palmer Square Capital BDC Inc. (PSBD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.03 | 10.05 | 9.88 | 9.93 | 9.93 | -0.80% | 79,602 | 0.73 |
| Oct 29, 2026 | 9.96 | 10.06 | 9.89 | 10.01 | 10.01 | +0.91% | 69,730 | 0.63 |
| Oct 28, 2026 | 9.76 | 9.95 | 9.76 | 9.92 | 9.92 | +0.71% | 41,435 | 0.38 |
| Oct 27, 2026 | 9.78 | 9.91 | 9.73 | 9.85 | 9.85 | +1.03% | 73,303 | 0.67 |
| Oct 26, 2026 | 9.86 | 9.93 | 9.70 | 9.75 | 9.75 | -0.10% | 53,900 | 0.49 |
| Oct 23, 2026 | 9.75 | 9.80 | 9.62 | 9.76 | 9.76 | -0.10% | 29,927 | 0.27 |
| Oct 22, 2026 | 9.68 | 9.90 | 9.68 | 9.77 | 9.77 | +0.72% | 61,151 | 0.55 |
| Oct 21, 2026 | 9.64 | 9.73 | 9.56 | 9.70 | 9.70 | +0.94% | 94,205 | 0.84 |
| Oct 20, 2026 | 9.46 | 9.67 | 9.46 | 9.61 | 9.61 | +2.02% | 103,123 | 0.92 |
| Oct 19, 2026 | 9.58 | 9.65 | 9.39 | 9.42 | 9.42 | -1.88% | 71,350 | 0.64 |
| Oct 16, 2026 | 9.72 | 9.81 | 9.53 | 9.60 | 9.60 | -1.64% | 81,747 | 0.73 |
| Oct 15, 2026 | 9.59 | 9.81 | 9.59 | 9.76 | 9.76 | +2.20% | 72,653 | 0.64 |
| Oct 14, 2026 | 9.63 | 9.65 | 9.53 | 9.55 | 9.55 | -0.73% | 91,074 | 0.80 |
| Oct 13, 2026 | 9.80 | 9.80 | 9.50 | 9.62 | 9.62 | -1.03% | 300,464 | 2.69 |
| Oct 12, 2026 | 9.65 | 9.82 | 9.61 | 9.72 | 9.72 | +1.04% | 103,612 | 0.92 |
| Oct 09, 2026 | 9.72 | 9.81 | 9.57 | 9.62 | 9.62 | -0.72% | 110,755 | 0.98 |
| Oct 08, 2026 | 9.56 | 9.75 | 9.47 | 9.69 | 9.69 | +1.36% | 87,023 | 0.76 |
| Oct 07, 2026 | 9.58 | 9.68 | 9.51 | 9.56 | 9.56 | -0.42% | 138,466 | 1.23 |
| Oct 06, 2026 | 9.67 | 9.73 | 9.43 | 9.60 | 9.60 | -0.72% | 122,052 | 1.03 |
| Oct 05, 2026 | 9.83 | 9.83 | 9.62 | 9.67 | 9.67 | -1.02% | 82,750 | 0.69 |
| Oct 02, 2026 | 9.89 | 9.91 | 9.67 | 9.77 | 9.77 | -1.01% | 88,095 | 0.73 |
| Oct 01, 2026 | 9.94 | 9.96 | 9.75 | 9.87 | 9.87 | -0.20% | 102,519 | 0.82 |
| Sep 30, 2026 | 10.00 | 10.05 | 9.78 | 9.89 | 9.89 | -0.80% | 130,797 | 1.06 |
| Sep 29, 2026 | 9.84 | 10.00 | 9.82 | 9.97 | 9.97 | +1.94% | 185,729 | 1.49 |
| Sep 28, 2026 | 9.78 | 9.80 | 9.67 | 9.78 | 9.78 | -0.51% | 76,043 | 0.56 |
| Sep 25, 2026 | 9.89 | 9.99 | 9.72 | 9.83 | 9.83 | -0.91% | 198,055 | 1.44 |
| Sep 24, 2026 | 10.43 | 10.44 | 10.19 | 10.30 | 9.92 | -0.67% | 248,048 | 1.82 |
| Sep 23, 2026 | 10.39 | 10.54 | 10.32 | 10.37 | 9.99 | -0.77% | 139,725 | 1.02 |
| Sep 22, 2026 | 10.45 | 10.88 | 10.25 | 10.45 | 10.06 | +0.67% | 432,479 | 3.26 |
| Sep 21, 2026 | 10.31 | 10.41 | 10.31 | 10.38 | 10.00 | +0.49% | 67,639 | 0.50 |
| Sep 18, 2026 | 10.38 | 10.49 | 10.27 | 10.33 | 9.95 | -0.68% | 52,435 | 0.39 |
| Sep 17, 2026 | 10.33 | 10.45 | 10.25 | 10.40 | 10.02 | +1.56% | 164,882 | 1.22 |
| Sep 16, 2026 | 10.22 | 10.38 | 10.18 | 10.24 | 9.86 | +0.59% | 68,279 | 0.51 |
| Sep 15, 2026 | 10.02 | 10.26 | 10.02 | 10.18 | 9.80 | -0.49% | 89,782 | 0.67 |
| Sep 14, 2026 | 10.19 | 10.32 | 10.12 | 10.23 | 9.85 | +0.68% | 41,479 | 0.31 |
| Sep 11, 2026 | 10.25 | 10.27 | 10.15 | 10.16 | 9.79 | -0.68% | 58,291 | 0.43 |
| Sep 10, 2026 | 10.16 | 10.29 | 10.15 | 10.23 | 9.85 | +0.00% | 63,672 | 0.46 |
| Sep 09, 2026 | 10.21 | 10.33 | 10.20 | 10.23 | 9.85 | -0.29% | 70,728 | 0.52 |
| Sep 08, 2026 | 10.31 | 10.36 | 10.23 | 10.26 | 9.88 | -0.87% | 143,251 | 1.05 |
| Sep 07, 2026 | 10.36 | 10.44 | 10.30 | 10.35 | 9.97 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.36 | 10.44 | 10.30 | 10.35 | 9.97 | -0.09% | 60,592 | 0.44 |
| Sep 03, 2026 | 10.36 | 10.40 | 10.26 | 10.36 | 9.98 | +0.29% | 73,417 | 0.53 |
| Sep 02, 2026 | 10.39 | 10.42 | 10.29 | 10.33 | 9.95 | +0.09% | 76,379 | 0.55 |
| Sep 01, 2026 | 10.36 | 10.42 | 10.30 | 10.32 | 9.94 | -1.24% | 53,643 | 0.39 |
| Aug 31, 2026 | 10.35 | 10.49 | 10.34 | 10.45 | 10.06 | +1.26% | 203,760 | 1.48 |
| Aug 28, 2026 | 10.27 | 10.35 | 10.25 | 10.32 | 9.94 | +0.49% | 63,024 | 0.46 |
| Aug 27, 2026 | 10.30 | 10.37 | 10.22 | 10.27 | 9.89 | -0.29% | 38,276 | 0.27 |
| Aug 26, 2026 | 10.42 | 10.43 | 10.25 | 10.30 | 9.92 | -0.38% | 52,339 | 0.37 |
| Aug 25, 2026 | 10.35 | 10.43 | 10.22 | 10.34 | 9.96 | -0.39% | 131,709 | 0.92 |
| Aug 24, 2026 | 10.22 | 10.45 | 10.22 | 10.38 | 10.00 | +1.07% | 55,629 | 0.38 |