MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
PDCC — Pearl Diver Credit Company Inc.
NYSEPearl Diver Credit Company Inc.
$8.52
-0.13(-1.45%)
- O
- 8.71
- H
- 8.80
- L
- 8.50
- V
- 5.89K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$8.52
Period Return-54.24%
Period High$19.60
Period Low$8.45
Avg Daily Volume5.1K
Total Trading Days365
PDCC — Historical OHLCV Price & Volume Table
Apr 16, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $8.71 | $8.80 | $8.50 | $8.52 | $-0.13 | -1.45% | 5,886 | $8.61 | $8.50 $8.80 |
| Sep 30, 2026 | $8.80 | $8.80 | $8.45 | $8.65 | $-0.15 | -1.76% | 3,197 | $8.63 | $8.45 $8.80 |
| Sep 29, 2026 | $8.57 | $8.80 | $8.57 | $8.80 | +$0.13 | +1.48% | 1,030 | $8.68 | $8.57 $8.80 |
| Sep 28, 2026 | $8.70 | $8.70 | $8.67 | $8.67 | $-0.03 | -0.33% | 745 | $8.67 | $8.67 $8.70 |
| Sep 25, 2026 | $8.76 | $8.82 | $8.62 | $8.70 | +$0.03 | +0.35% | 2,312 | $8.73 | $8.62 $8.82 |
| Sep 24, 2026 | $8.86 | $8.86 | $8.67 | $8.67 | $-0.01 | -0.11% | 1,619 | $8.68 | $8.67 $8.86 |
| Sep 23, 2026 | $8.78 | $8.97 | $8.68 | $8.68 | $-0.17 | -1.93% | 3,142 | $8.79 | $8.68 $8.97 |
| Sep 22, 2026 | $8.83 | $8.85 | $8.83 | $8.85 | +$0.02 | +0.22% | 1,391 | $8.84 | $8.83 $8.85 |
| Sep 21, 2026 | $8.83 | $8.83 | $8.83 | $8.83 | +$0.12 | +1.38% | 705 | $8.80 | $8.83 $8.83 |
| Sep 18, 2026 | $8.78 | $8.98 | $8.71 | $8.71 | $-0.28 | -3.11% | 4,452 | $8.82 | $8.71 $8.98 |
| Sep 17, 2026 | $8.99 | $8.99 | $8.99 | $8.99 | $-0.04 | -0.40% | 289 | $9.00 | $8.99 $8.99 |
| Sep 16, 2026 | $8.97 | $9.10 | $8.97 | $9.03 | $-0.06 | -0.71% | 1,151 | $9.04 | $8.97 $9.10 |
| Sep 15, 2026 | $9.00 | $9.10 | $9.00 | $9.09 | $-0.01 | -0.11% | 1,128 | $9.06 | $9.00 $9.10 |
| Sep 14, 2026 | $9.00 | $9.10 | $8.76 | $9.10 | +$0.14 | +1.56% | 1,871 | $8.98 | $8.76 $9.10 |
| Sep 11, 2026 | $9.08 | $9.11 | $8.80 | $8.96 | +$0.01 | +0.11% | 7,027 | $9.02 | $8.80 $9.11 |
| Sep 10, 2026 | $8.94 | $9.02 | $8.94 | $8.95 | $-0.14 | -1.54% | 1,090 | $8.97 | $8.94 $9.02 |
| Sep 9, 2026 | $9.07 | $9.09 | $9.06 | $9.09 | +$0.04 | +0.44% | 919 | $9.06 | $9.06 $9.09 |
| Sep 8, 2026 | $8.94 | $9.09 | $8.94 | $9.05 | +$0.03 | +0.28% | 1,518 | $9.02 | $8.94 $9.09 |
| Sep 4, 2026 | $8.94 | $9.06 | $8.92 | $9.03 | +$0.26 | +2.91% | 2,335 | $9.02 | $8.92 $9.06 |
| Sep 3, 2026 | $8.91 | $9.08 | $8.77 | $8.77 | $-0.08 | -0.90% | 3,031 | $9.03 | $8.77 $9.08 |
| Sep 1, 2026 | $8.84 | $8.85 | $8.81 | $8.85 | +$0.06 | +0.68% | 2,852 | $8.80 | $8.81 $8.85 |
| Aug 31, 2026 | $8.72 | $8.84 | $8.72 | $8.79 | $-0.04 | -0.47% | 4,064 | $8.78 | $8.72 $8.84 |
| Aug 28, 2026 | $8.80 | $9.00 | $8.80 | $8.83 | +$0.03 | +0.35% | 2,451 | $8.84 | $8.80 $9.00 |
| Aug 27, 2026 | $8.82 | $8.90 | $8.80 | $8.80 | $-0.03 | -0.33% | 1,077 | $8.88 | $8.80 $8.90 |
| Aug 26, 2026 | $8.82 | $8.99 | $8.80 | $8.83 | +$0.01 | +0.11% | 3,361 | $8.87 | $8.80 $8.99 |
| Aug 25, 2026 | $8.84 | $8.92 | $8.82 | $8.82 | $-0.02 | -0.28% | 1,887 | $8.87 | $8.82 $8.92 |
| Aug 24, 2026 | $8.80 | $8.90 | $8.80 | $8.84 | +$0.06 | +0.74% | 3,052 | $8.88 | $8.80 $8.90 |
| Aug 21, 2026 | $8.78 | $8.85 | $8.78 | $8.78 | +$0.00 | +0.00% | 1,872 | $8.81 | $8.78 $8.85 |
| Aug 20, 2026 | $8.74 | $8.78 | $8.74 | $8.78 | +$0.01 | +0.11% | 2,374 | $8.78 | $8.74 $8.78 |
| Aug 19, 2026 | $9.03 | $9.04 | $8.76 | $8.77 | $-0.12 | -1.35% | 11,138 | $8.87 | $8.76 $9.04 |