Palmer Square Capital BDC Inc. (PSBD)
NYSE: PSBD · Real-Time Price · USD
10.93
-0.17 (-1.53%)
Mar 6, 2026, 4:00 PM EST - Market closed
Palmer Square Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.01 | 11.05 | 10.89 | 10.94 | - | -1.49% | 118,326 |
| Mar 5, 2026 | 11.26 | 11.30 | 11.01 | 11.10 | 11.10 | -0.54% | 48,685 |
| Mar 4, 2026 | 11.00 | 11.25 | 11.00 | 11.16 | 11.16 | 1.27% | 114,336 |
| Mar 3, 2026 | 10.78 | 11.12 | 10.75 | 11.02 | 11.02 | 1.10% | 70,580 |
| Mar 2, 2026 | 10.41 | 10.91 | 10.39 | 10.90 | 10.90 | 4.81% | 119,221 |
| Feb 27, 2026 | 10.51 | 10.75 | 10.10 | 10.40 | 10.40 | -2.35% | 130,339 |
| Feb 26, 2026 | 10.77 | 10.96 | 10.16 | 10.65 | 10.65 | -3.36% | 162,723 |
| Feb 25, 2026 | 10.83 | 11.19 | 10.83 | 11.02 | 11.02 | 0.92% | 34,805 |
| Feb 24, 2026 | 10.77 | 11.00 | 10.77 | 10.92 | 10.92 | 0.65% | 132,340 |
| Feb 23, 2026 | 10.90 | 11.13 | 10.77 | 10.85 | 10.85 | -1.18% | 54,149 |
| Feb 20, 2026 | 10.95 | 11.20 | 10.90 | 10.98 | 10.98 | -0.90% | 75,998 |
| Feb 19, 2026 | 11.24 | 11.25 | 10.93 | 11.08 | 11.08 | -0.81% | 69,278 |
| Feb 18, 2026 | 11.32 | 11.38 | 11.14 | 11.17 | 11.17 | -0.45% | 28,791 |
| Feb 17, 2026 | 11.28 | 11.46 | 11.17 | 11.22 | 11.22 | -1.15% | 39,166 |
| Feb 13, 2026 | 11.46 | 11.64 | 11.30 | 11.35 | 11.35 | -0.70% | 47,538 |
| Feb 12, 2026 | 11.36 | 11.54 | 11.31 | 11.43 | 11.43 | -0.17% | 45,396 |
| Feb 11, 2026 | 11.43 | 11.58 | 11.41 | 11.45 | 11.45 | -0.26% | 26,872 |
| Feb 10, 2026 | 11.40 | 11.52 | 11.38 | 11.48 | 11.48 | 0.44% | 24,901 |
| Feb 9, 2026 | 11.54 | 11.54 | 11.41 | 11.43 | 11.43 | -0.17% | 22,292 |
| Feb 6, 2026 | 11.47 | 11.60 | 11.41 | 11.45 | 11.45 | -0.61% | 56,893 |
| Feb 5, 2026 | 11.60 | 11.66 | 11.42 | 11.52 | 11.52 | -1.20% | 60,606 |
| Feb 4, 2026 | 11.70 | 11.89 | 11.63 | 11.66 | 11.66 | 0.43% | 64,798 |
| Feb 3, 2026 | 11.80 | 11.89 | 11.53 | 11.61 | 11.61 | -2.19% | 117,824 |
| Feb 2, 2026 | 11.65 | 11.93 | 11.65 | 11.87 | 11.87 | 1.28% | 58,177 |
| Jan 30, 2026 | 11.70 | 11.80 | 11.61 | 11.72 | 11.72 | - | 35,449 |
| Jan 29, 2026 | 11.65 | 11.75 | 11.61 | 11.72 | 11.72 | 0.51% | 42,613 |
| Jan 28, 2026 | 11.75 | 11.84 | 11.65 | 11.66 | 11.66 | -0.77% | 96,650 |
| Jan 27, 2026 | 11.80 | 11.91 | 11.67 | 11.75 | 11.75 | 0.43% | 127,332 |
| Jan 26, 2026 | 11.77 | 11.78 | 11.61 | 11.70 | 11.70 | -1.02% | 45,233 |
| Jan 23, 2026 | 11.85 | 11.88 | 11.79 | 11.82 | 11.82 | -0.67% | 45,861 |
| Jan 22, 2026 | 11.88 | 12.08 | 11.85 | 11.90 | 11.90 | -0.17% | 61,749 |
| Jan 21, 2026 | 11.86 | 12.00 | 11.79 | 11.92 | 11.92 | 0.76% | 58,780 |
| Jan 20, 2026 | 12.00 | 12.00 | 11.75 | 11.83 | 11.83 | -1.42% | 89,735 |
| Jan 16, 2026 | 12.19 | 12.22 | 11.96 | 12.00 | 12.00 | -2.60% | 99,439 |
| Jan 15, 2026 | 12.19 | 12.40 | 12.07 | 12.32 | 12.32 | 1.90% | 372,603 |
| Jan 14, 2026 | 12.12 | 12.18 | 11.99 | 12.09 | 12.09 | 0.58% | 236,366 |
| Jan 13, 2026 | 12.00 | 12.11 | 11.97 | 12.02 | 12.02 | 0.17% | 53,644 |
| Jan 12, 2026 | 12.09 | 12.15 | 11.84 | 12.00 | 12.00 | - | 48,262 |
| Jan 9, 2026 | 12.20 | 12.22 | 11.97 | 12.00 | 12.00 | -0.41% | 58,153 |
| Jan 8, 2026 | 11.88 | 12.18 | 11.88 | 12.05 | 12.05 | 0.92% | 97,211 |
| Jan 7, 2026 | 12.14 | 12.14 | 11.86 | 11.94 | 11.94 | -0.91% | 74,469 |
| Jan 6, 2026 | 12.26 | 12.26 | 12.03 | 12.05 | 12.05 | -1.07% | 77,654 |
| Jan 5, 2026 | 12.06 | 12.28 | 12.06 | 12.18 | 12.18 | 1.25% | 136,823 |
| Jan 2, 2026 | 12.23 | 12.23 | 12.03 | 12.03 | 12.03 | -1.31% | 149,494 |
| Dec 31, 2025 | 12.20 | 12.29 | 12.02 | 12.19 | 12.19 | 0.25% | 133,606 |
| Dec 30, 2025 | 11.85 | 12.16 | 11.85 | 12.16 | 12.16 | 2.01% | 307,071 |
| Dec 29, 2025 | 11.86 | 11.97 | 11.80 | 11.92 | 11.92 | -2.53% | 150,187 |
| Dec 26, 2025 | 12.24 | 12.32 | 12.17 | 12.23 | 11.80 | 0.49% | 199,840 |
| Dec 24, 2025 | 12.13 | 12.23 | 12.05 | 12.17 | 11.74 | 0.33% | 63,584 |
| Dec 23, 2025 | 12.16 | 12.16 | 11.97 | 12.13 | 11.70 | 0.66% | 216,382 |
| Dec 22, 2025 | 11.89 | 12.08 | 11.85 | 12.05 | 11.63 | 0.84% | 177,644 |
| Dec 19, 2025 | 12.05 | 12.08 | 11.79 | 11.95 | 11.53 | -1.16% | 72,714 |
| Dec 18, 2025 | 12.00 | 12.17 | 11.80 | 12.09 | 11.66 | 0.42% | 420,315 |
| Dec 17, 2025 | 11.90 | 12.17 | 11.90 | 12.04 | 11.62 | 1.52% | 143,006 |
| Dec 16, 2025 | 11.90 | 12.03 | 11.77 | 11.86 | 11.44 | -0.84% | 92,224 |
| Dec 15, 2025 | 12.17 | 12.17 | 11.90 | 11.96 | 11.54 | -1.08% | 74,474 |
| Dec 12, 2025 | 12.10 | 12.29 | 12.04 | 12.09 | 11.66 | -0.33% | 89,524 |
| Dec 11, 2025 | 12.13 | 12.31 | 12.13 | 12.13 | 11.70 | -0.49% | 48,778 |
| Dec 10, 2025 | 12.15 | 12.32 | 12.12 | 12.19 | 11.76 | -0.41% | 89,670 |
| Dec 9, 2025 | 12.41 | 12.41 | 12.16 | 12.24 | 11.81 | -0.33% | 134,432 |
| Dec 8, 2025 | 12.32 | 12.36 | 12.15 | 12.28 | 11.85 | - | 56,782 |
| Dec 5, 2025 | 12.31 | 12.34 | 12.25 | 12.28 | 11.85 | - | 39,241 |
| Dec 4, 2025 | 12.16 | 12.40 | 12.16 | 12.28 | 11.85 | - | 50,374 |
| Dec 3, 2025 | 12.20 | 12.36 | 12.20 | 12.28 | 11.85 | 0.41% | 73,806 |
| Dec 2, 2025 | 12.10 | 12.37 | 12.10 | 12.23 | 11.80 | 0.41% | 43,735 |
| Dec 1, 2025 | 12.33 | 12.37 | 12.11 | 12.18 | 11.75 | -1.77% | 101,471 |
| Nov 28, 2025 | 12.15 | 12.45 | 12.15 | 12.40 | 11.96 | 1.31% | 18,229 |
| Nov 26, 2025 | 12.25 | 12.42 | 12.17 | 12.24 | 11.81 | -1.21% | 85,874 |
| Nov 25, 2025 | 12.15 | 12.44 | 12.13 | 12.39 | 11.95 | 2.82% | 87,802 |
| Nov 24, 2025 | 11.90 | 12.12 | 11.90 | 12.05 | 11.63 | 0.75% | 105,036 |
| Nov 21, 2025 | 11.92 | 12.08 | 11.92 | 11.96 | 11.54 | 0.34% | 66,668 |
| Nov 20, 2025 | 11.76 | 12.02 | 11.76 | 11.92 | 11.50 | 0.93% | 53,626 |
| Nov 19, 2025 | 11.82 | 11.99 | 11.78 | 11.81 | 11.39 | -0.51% | 38,018 |
| Nov 18, 2025 | 12.04 | 12.05 | 11.82 | 11.87 | 11.45 | -0.67% | 44,823 |
| Nov 17, 2025 | 12.07 | 12.12 | 11.87 | 11.95 | 11.53 | -0.50% | 46,110 |
| Nov 14, 2025 | 12.02 | 12.09 | 11.98 | 12.01 | 11.59 | -0.08% | 36,094 |
| Nov 13, 2025 | 12.01 | 12.20 | 12.00 | 12.02 | 11.60 | -0.58% | 78,259 |
| Nov 12, 2025 | 12.23 | 12.26 | 12.04 | 12.09 | 11.66 | -0.58% | 97,810 |
| Nov 11, 2025 | 12.12 | 12.23 | 12.00 | 12.16 | 11.73 | 0.75% | 78,504 |
| Nov 10, 2025 | 12.20 | 12.24 | 11.94 | 12.07 | 11.65 | -0.58% | 144,062 |
| Nov 7, 2025 | 12.17 | 12.61 | 12.08 | 12.14 | 11.71 | -0.08% | 164,176 |
| Nov 6, 2025 | 12.22 | 12.36 | 11.88 | 12.15 | 11.72 | -0.65% | 147,707 |
| Nov 5, 2025 | 12.19 | 12.58 | 12.11 | 12.23 | 11.80 | 0.74% | 53,995 |
| Nov 4, 2025 | 12.23 | 12.71 | 12.13 | 12.14 | 11.71 | -1.14% | 80,983 |
| Nov 3, 2025 | 12.23 | 12.55 | 12.19 | 12.28 | 11.85 | -0.24% | 68,650 |
| Oct 31, 2025 | 12.20 | 12.36 | 12.15 | 12.31 | 11.88 | 0.65% | 67,150 |
| Oct 30, 2025 | 12.25 | 12.35 | 12.11 | 12.23 | 11.80 | -0.16% | 46,967 |
| Oct 29, 2025 | 12.53 | 12.63 | 12.19 | 12.25 | 11.82 | -2.78% | 44,647 |
| Oct 28, 2025 | 12.41 | 12.75 | 12.41 | 12.60 | 12.16 | 1.20% | 34,489 |
| Oct 27, 2025 | 12.58 | 12.58 | 12.40 | 12.45 | 12.01 | 0.08% | 134,931 |
| Oct 24, 2025 | 12.46 | 12.55 | 12.36 | 12.44 | 12.00 | -0.08% | 54,591 |
| Oct 23, 2025 | 12.72 | 12.81 | 12.35 | 12.45 | 12.01 | -2.20% | 76,521 |
| Oct 22, 2025 | 12.53 | 12.87 | 12.51 | 12.73 | 12.28 | 1.52% | 145,666 |
| Oct 21, 2025 | 12.64 | 12.90 | 12.54 | 12.54 | 12.10 | -1.49% | 146,000 |
| Oct 20, 2025 | 12.30 | 12.73 | 12.30 | 12.73 | 12.28 | 4.43% | 178,417 |
| Oct 17, 2025 | 12.20 | 12.45 | 12.11 | 12.19 | 11.76 | -0.57% | 219,140 |
| Oct 16, 2025 | 12.48 | 12.60 | 12.21 | 12.26 | 11.83 | -1.45% | 159,798 |
| Oct 15, 2025 | 12.51 | 12.61 | 12.40 | 12.44 | 12.00 | -0.48% | 88,686 |
| Oct 14, 2025 | 12.53 | 12.97 | 12.49 | 12.50 | 12.06 | -0.16% | 385,769 |
| Oct 13, 2025 | 12.63 | 12.67 | 12.33 | 12.52 | 12.08 | 2.62% | 204,105 |