Palmer Square Capital BDC Inc. Common Stock (PSBD)

Last Price11.66

Change-0.09 (-0.77%)

NYSE · Last Trade: Jan 28th, 9:04 PM EST

Historical Prices For Palmer Square Capital BDC Inc. Common Stock (PSBD)

Date Range:

2025-10-29 - 2026-01-29

Date	Open	High	Low	Close	Volume	Adjusted Close
1/28/2026	11.75	11.84	11.65	11.66	96,650	11.66
1/27/2026	11.80	11.91	11.67	11.75	127,332	11.75
1/26/2026	11.77	11.78	11.60	11.70	45,233	11.70
1/23/2026	11.85	11.88	11.79	11.82	45,861	11.82
1/22/2026	11.88	12.08	11.85	11.90	61,749	11.90
1/21/2026	11.86	12.00	11.79	11.92	58,780	11.92
1/20/2026	12.00	12.00	11.75	11.83	89,735	11.83
1/16/2026	12.19	12.22	11.96	12.00	99,439	12.00
1/15/2026	12.19	12.40	12.07	12.32	372,603	12.32
1/14/2026	12.12	12.18	11.99	12.09	236,366	12.09
1/13/2026	12.00	12.11	11.97	12.02	53,644	12.02
1/12/2026	12.09	12.15	11.84	12.00	48,262	12.00
1/09/2026	12.20	12.22	11.96	12.00	58,153	12.00
1/08/2026	11.88	12.18	11.88	12.05	97,211	12.05
1/07/2026	12.14	12.14	11.86	11.94	74,469	11.94
1/06/2026	12.26	12.26	12.03	12.05	77,654	12.05
1/05/2026	12.06	12.28	12.06	12.18	136,823	12.18
1/02/2026	12.23	12.23	12.03	12.03	149,501	12.03
12/31/2025	12.20	12.29	12.02	12.19	133,606	12.19
12/30/2025	11.85	12.16	11.85	12.16	307,071	12.16
12/29/2025	11.86	11.97	11.79	11.92	150,187	11.92
12/26/2025	12.24	12.32	12.17	12.23	199,840	11.80
12/24/2025	12.13	12.23	12.05	12.17	63,584	11.74
12/23/2025	12.16	12.16	11.97	12.13	216,382	11.70
12/22/2025	11.89	12.08	11.85	12.05	177,644	11.63
12/19/2025	12.05	12.08	11.79	11.95	72,714	11.53
12/18/2025	12.00	12.17	11.79	12.09	420,315	11.66
12/17/2025	11.90	12.17	11.90	12.04	143,006	11.62
12/16/2025	11.90	12.03	11.77	11.86	92,224	11.44
12/15/2025	12.17	12.17	11.90	11.96	74,474	11.54
12/12/2025	12.10	12.29	12.04	12.09	89,524	11.66
12/11/2025	12.13	12.30	12.13	12.13	48,778	11.70
12/10/2025	12.15	12.32	12.12	12.19	89,670	11.76
12/09/2025	12.41	12.41	12.16	12.24	134,432	11.81
12/08/2025	12.32	12.36	12.15	12.28	56,782	11.85
12/05/2025	12.31	12.34	12.24	12.28	39,241	11.85
12/04/2025	12.16	12.40	12.16	12.28	50,374	11.85
12/03/2025	12.20	12.36	12.20	12.28	73,806	11.85
12/02/2025	12.10	12.37	12.10	12.23	43,735	11.80
12/01/2025	12.33	12.37	12.11	12.18	101,471	11.75
11/28/2025	12.15	12.45	12.15	12.40	18,229	11.96
11/26/2025	12.25	12.42	12.16	12.24	85,874	11.81
11/25/2025	12.15	12.44	12.13	12.39	87,786	11.95
11/24/2025	11.90	12.12	11.90	12.05	105,036	11.63
11/21/2025	11.92	12.08	11.92	11.96	66,668	11.54
11/20/2025	11.76	12.02	11.76	11.92	53,626	11.50
11/19/2025	11.82	11.99	11.78	11.81	38,018	11.39
11/18/2025	12.04	12.05	11.82	11.87	44,823	11.45
11/17/2025	12.07	12.12	11.87	11.95	46,110	11.53
11/14/2025	12.02	12.09	11.98	12.01	36,094	11.59
11/13/2025	12.01	12.20	12.00	12.02	78,259	11.60
11/12/2025	12.23	12.26	12.04	12.09	97,810	11.66
11/11/2025	12.12	12.23	12.00	12.16	78,504	11.73
11/10/2025	12.20	12.24	11.94	12.07	144,062	11.65
11/07/2025	12.17	12.61	12.08	12.14	164,176	11.71
11/06/2025	12.22	12.36	11.88	12.15	147,707	11.72
11/05/2025	12.19	12.57	12.11	12.23	53,995	11.80
11/04/2025	12.23	12.71	12.13	12.14	80,983	11.71
11/03/2025	12.23	12.55	12.19	12.28	68,650	11.85
10/31/2025	12.20	12.36	12.15	12.31	67,150	11.88
10/30/2025	12.25	12.35	12.11	12.23	46,967	11.80
10/29/2025	12.53	12.63	12.19	12.25	44,647	11.82