CCAP Historical Prices
Crescent Capital BDC, Inc. Common stock · daily open, high, low, close & volume
Trading days
249
Period high
15.18
Period low
8.39
Period change
-32.57%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.34 | 9.50 | 9.30 | 9.38 | -0.74% | 146,922 |
| Nov 5, 2026 | 9.66 | 9.75 | 9.26 | 9.45 | -1.97% | 191,957 |
| Nov 4, 2026 | 9.50 | 9.72 | 9.48 | 9.64 | +3.10% | 174,171 |
| Nov 3, 2026 | 9.44 | 9.44 | 9.24 | 9.35 | -0.69% | 167,661 |
| Nov 2, 2026 | 9.29 | 9.44 | 9.28 | 9.41 | +1.56% | 103,161 |
| Oct 30, 2026 | 9.30 | 9.32 | 9.10 | 9.27 | -0.32% | 233,460 |
| Oct 29, 2026 | 9.03 | 9.30 | 9.00 | 9.30 | +3.22% | 172,219 |
| Oct 28, 2026 | 8.85 | 9.02 | 8.85 | 9.01 | +1.24% | 130,196 |
| Oct 27, 2026 | 8.75 | 8.92 | 8.75 | 8.90 | +2.30% | 189,348 |
| Oct 26, 2026 | 8.63 | 8.73 | 8.55 | 8.70 | +0.46% | 144,893 |
| Oct 23, 2026 | 8.68 | 8.79 | 8.56 | 8.66 | -1.14% | 104,800 |
| Oct 22, 2026 | 8.50 | 8.81 | 8.47 | 8.76 | +3.06% | 184,068 |
| Oct 21, 2026 | 8.53 | 8.65 | 8.39 | 8.50 | -1.39% | 175,674 |
| Oct 20, 2026 | 8.70 | 8.84 | 8.61 | 8.62 | -0.92% | 227,794 |
| Oct 19, 2026 | 8.90 | 8.90 | 8.68 | 8.70 | -2.25% | 246,939 |
| Oct 16, 2026 | 9.18 | 9.21 | 8.89 | 8.90 | -2.52% | 215,790 |
| Oct 15, 2026 | 9.06 | 9.30 | 9.04 | 9.13 | +1.90% | 277,662 |
| Oct 14, 2026 | 9.13 | 9.14 | 8.95 | 8.96 | -1.97% | 310,757 |
| Oct 13, 2026 | 9.20 | 9.20 | 9.13 | 9.14 | +0.00% | 193,189 |
| Oct 12, 2026 | 9.09 | 9.21 | 9.05 | 9.14 | +0.55% | 203,524 |
| Oct 9, 2026 | 9.06 | 9.12 | 9.02 | 9.09 | +0.00% | 192,879 |
| Oct 8, 2026 | 9.01 | 9.14 | 9.01 | 9.09 | +0.89% | 214,014 |
| Oct 7, 2026 | 9.07 | 9.07 | 8.86 | 9.01 | -0.72% | 312,200 |
| Oct 6, 2026 | 9.03 | 9.18 | 9.01 | 9.07 | +0.61% | 295,014 |
| Oct 5, 2026 | 9.02 | 9.17 | 8.98 | 9.02 | +0.00% | 315,584 |
| Oct 2, 2026 | 9.26 | 9.26 | 8.94 | 9.02 | -1.64% | 366,587 |
| Oct 1, 2026 | 9.13 | 9.22 | 9.10 | 9.17 | -0.11% | 351,776 |
| Sep 30, 2026 | 9.25 | 9.33 | 9.13 | 9.18 | -3.77% | 402,619 |
| Sep 29, 2026 | 9.48 | 9.70 | 9.45 | 9.54 | +0.42% | 246,850 |
| Sep 28, 2026 | 9.59 | 9.59 | 9.38 | 9.50 | -0.73% | 187,839 |
| Sep 25, 2026 | 9.58 | 9.62 | 9.47 | 9.57 | -0.10% | 184,810 |
| Sep 24, 2026 | 9.65 | 9.77 | 9.54 | 9.58 | -0.93% | 249,136 |
| Sep 23, 2026 | 9.74 | 9.76 | 9.62 | 9.67 | -0.92% | 187,088 |
| Sep 22, 2026 | 9.82 | 9.88 | 9.75 | 9.76 | -0.61% | 117,260 |
| Sep 21, 2026 | 9.90 | 10.00 | 9.75 | 9.82 | +0.41% | 214,120 |
| Sep 18, 2026 | 10.12 | 10.15 | 9.74 | 9.78 | -3.07% | 697,617 |
| Sep 17, 2026 | 9.93 | 10.14 | 9.93 | 10.09 | +2.13% | 229,094 |
| Sep 16, 2026 | 9.82 | 9.95 | 9.78 | 9.88 | +0.41% | 334,936 |
| Sep 15, 2026 | 9.95 | 9.95 | 9.76 | 9.84 | -1.01% | 289,188 |
| Sep 14, 2026 | 9.96 | 10.06 | 9.89 | 9.94 | +0.20% | 198,192 |
| Sep 11, 2026 | 9.94 | 10.03 | 9.88 | 9.92 | -0.10% | 259,123 |
| Sep 10, 2026 | 9.94 | 10.08 | 9.88 | 9.93 | -2.93% | 532,275 |
| Sep 9, 2026 | 10.25 | 10.35 | 10.16 | 10.23 | -0.58% | 510,132 |
| Sep 8, 2026 | 10.34 | 10.43 | 10.29 | 10.29 | -0.77% | 496,043 |
| Sep 4, 2026 | 10.34 | 10.51 | 10.33 | 10.37 | -0.77% | 131,491 |
| Sep 3, 2026 | 10.42 | 10.64 | 10.26 | 10.45 | +0.48% | 211,248 |
| Sep 2, 2026 | 10.47 | 10.58 | 10.38 | 10.40 | -2.07% | 301,076 |
| Aug 31, 2026 | 10.42 | 10.71 | 10.42 | 10.62 | +0.76% | 274,131 |
| Aug 28, 2026 | 10.65 | 10.74 | 10.53 | 10.54 | -0.57% | 151,431 |
| Aug 27, 2026 | 10.58 | 10.70 | 10.50 | 10.60 | +0.28% | 216,305 |
| Aug 26, 2026 | 10.71 | 10.74 | 10.50 | 10.57 | -1.17% | 281,559 |
| Aug 25, 2026 | 10.77 | 10.82 | 10.69 | 10.70 | -0.51% | 245,869 |
| Aug 24, 2026 | 10.74 | 10.79 | 10.58 | 10.75 | +0.37% | 226,995 |
| Aug 21, 2026 | 10.70 | 10.76 | 10.59 | 10.71 | +0.28% | 224,132 |
| Aug 20, 2026 | 10.76 | 10.87 | 10.65 | 10.68 | -1.20% | 201,605 |
| Aug 19, 2026 | 10.82 | 11.04 | 10.77 | 10.81 | -0.09% | 172,959 |
| Aug 18, 2026 | 10.84 | 10.87 | 10.76 | 10.82 | +0.00% | 141,817 |
| Aug 17, 2026 | 10.96 | 10.99 | 10.73 | 10.82 | -2.96% | 398,074 |
| Aug 14, 2026 | 11.33 | 11.34 | 11.12 | 11.15 | -1.59% | 135,721 |
| Aug 13, 2026 | 11.11 | 11.38 | 11.11 | 11.33 | +2.26% | 233,458 |
| Aug 12, 2026 | 11.40 | 11.46 | 11.04 | 11.08 | -3.15% | 301,063 |
| Aug 11, 2026 | 10.97 | 11.52 | 10.97 | 11.44 | -2.05% | 277,308 |
| Aug 10, 2026 | 11.68 | 11.71 | 11.50 | 11.68 | -0.76% | 195,123 |
| Aug 7, 2026 | 11.75 | 11.96 | 11.73 | 11.77 | +0.00% | 304,339 |
| Aug 6, 2026 | 11.36 | 11.79 | 11.36 | 11.77 | +4.34% | 140,151 |
| Aug 5, 2026 | 11.55 | 11.60 | 11.26 | 11.28 | -2.67% | 182,285 |
| Aug 4, 2026 | 11.23 | 11.60 | 11.20 | 11.59 | +3.21% | 258,936 |
| Aug 3, 2026 | 10.93 | 11.29 | 10.93 | 11.23 | +2.74% | 186,625 |
| Jul 31, 2026 | 10.91 | 10.94 | 10.79 | 10.93 | +0.74% | 171,129 |
| Jul 30, 2026 | 10.93 | 10.93 | 10.77 | 10.85 | -1.36% | 138,998 |
| Jul 29, 2026 | 11.19 | 11.29 | 10.96 | 11.00 | -1.61% | 149,517 |
| Jul 28, 2026 | 11.00 | 11.19 | 10.93 | 11.18 | +2.29% | 149,810 |
| Jul 27, 2026 | 10.90 | 11.00 | 10.84 | 10.93 | +0.83% | 269,609 |
| Jul 24, 2026 | 10.81 | 10.91 | 10.80 | 10.84 | +0.56% | 169,703 |
| Jul 23, 2026 | 11.00 | 11.00 | 10.64 | 10.78 | -2.53% | 587,314 |
| Jul 22, 2026 | 11.06 | 11.12 | 11.02 | 11.06 | -0.09% | 235,497 |
| Jul 21, 2026 | 10.96 | 11.20 | 10.96 | 11.07 | +1.00% | 232,439 |
| Jul 20, 2026 | 11.10 | 11.10 | 10.88 | 10.96 | -0.81% | 256,404 |
| Jul 17, 2026 | 11.16 | 11.24 | 10.99 | 11.05 | -1.34% | 360,006 |
| Jul 16, 2026 | 11.15 | 11.29 | 11.02 | 11.20 | +0.45% | 404,440 |
| Jul 15, 2026 | 11.07 | 11.29 | 11.07 | 11.15 | +1.36% | 189,544 |
| Jul 14, 2026 | 10.97 | 11.14 | 10.96 | 11.00 | +0.36% | 158,428 |
| Jul 13, 2026 | 11.10 | 11.20 | 10.94 | 10.96 | -1.17% | 135,065 |
| Jul 10, 2026 | 10.92 | 11.23 | 10.88 | 11.09 | +1.84% | 164,084 |
| Jul 9, 2026 | 11.07 | 11.07 | 10.82 | 10.89 | -1.45% | 322,930 |
| Jul 8, 2026 | 11.02 | 11.19 | 10.95 | 11.05 | +0.09% | 184,477 |
| Jul 7, 2026 | 11.01 | 11.15 | 10.94 | 11.04 | +0.36% | 261,822 |
| Jul 6, 2026 | 11.15 | 11.24 | 11.00 | 11.00 | -1.08% | 267,414 |
| Jul 2, 2026 | 11.10 | 11.25 | 11.08 | 11.12 | +0.18% | 199,648 |
| Jul 1, 2026 | 10.93 | 11.20 | 10.91 | 11.10 | +1.65% | 306,247 |
| Jun 30, 2026 | 10.88 | 10.94 | 10.77 | 10.92 | -2.67% | 422,297 |
| Jun 29, 2026 | 11.13 | 11.30 | 11.08 | 11.22 | +0.90% | 221,420 |
| Jun 26, 2026 | 10.99 | 11.15 | 10.94 | 11.12 | +1.46% | 265,319 |
| Jun 25, 2026 | 11.13 | 11.25 | 10.93 | 10.96 | -1.88% | 341,441 |
| Jun 24, 2026 | 11.25 | 11.28 | 11.10 | 11.17 | -0.89% | 124,643 |
| Jun 23, 2026 | 11.13 | 11.30 | 11.11 | 11.27 | +0.76% | 212,246 |
| Jun 22, 2026 | 11.16 | 11.33 | 11.13 | 11.19 | +0.04% | 212,032 |
| Jun 18, 2026 | 11.33 | 11.38 | 11.07 | 11.18 | -0.97% | 445,191 |
| Jun 17, 2026 | 11.32 | 11.42 | 11.24 | 11.29 | -0.62% | 384,767 |
| Jun 16, 2026 | 11.21 | 11.46 | 11.21 | 11.36 | +2.16% | 266,642 |
| Jun 15, 2026 | 11.28 | 11.45 | 11.10 | 11.12 | -1.24% | 382,089 |
| Jun 12, 2026 | 11.20 | 11.35 | 11.18 | 11.26 | +0.63% | 199,854 |
| Jun 11, 2026 | 11.31 | 11.36 | 11.14 | 11.19 | -1.06% | 169,620 |
| Jun 10, 2026 | 11.16 | 11.43 | 11.11 | 11.31 | +1.34% | 169,429 |
| Jun 9, 2026 | 11.07 | 11.24 | 11.06 | 11.16 | +0.81% | 174,469 |
| Jun 8, 2026 | 11.18 | 11.27 | 11.01 | 11.07 | -0.36% | 199,305 |
| Jun 5, 2026 | 11.44 | 11.48 | 11.08 | 11.11 | -3.48% | 205,204 |
| Jun 4, 2026 | 11.24 | 11.55 | 11.20 | 11.51 | +2.58% | 167,515 |
| Jun 3, 2026 | 11.56 | 11.58 | 11.16 | 11.22 | -3.61% | 290,200 |
| Jun 2, 2026 | 11.52 | 11.74 | 11.51 | 11.64 | -0.51% | 185,477 |
| Jun 1, 2026 | 11.37 | 11.73 | 11.26 | 11.70 | +2.54% | 215,268 |
| May 29, 2026 | 11.38 | 11.56 | 11.37 | 11.41 | -0.35% | 148,841 |
| May 28, 2026 | 11.47 | 11.54 | 11.27 | 11.45 | +0.62% | 188,788 |
| May 27, 2026 | 11.35 | 11.60 | 11.35 | 11.38 | -0.52% | 177,454 |
| May 26, 2026 | 11.40 | 11.67 | 11.40 | 11.44 | +0.62% | 255,231 |
| May 22, 2026 | 11.46 | 11.60 | 11.31 | 11.37 | -0.61% | 184,158 |
| May 21, 2026 | 11.33 | 11.49 | 11.16 | 11.44 | +1.24% | 214,003 |
| May 20, 2026 | 11.20 | 11.43 | 11.03 | 11.30 | +0.80% | 288,186 |
| May 19, 2026 | 11.08 | 11.40 | 11.07 | 11.21 | +1.17% | 322,058 |
| May 18, 2026 | 11.13 | 11.46 | 10.92 | 11.08 | -0.45% | 431,332 |
| May 15, 2026 | 11.80 | 11.87 | 11.03 | 11.13 | -7.17% | 967,201 |
| May 14, 2026 | 12.02 | 12.70 | 11.92 | 11.99 | -8.26% | 655,620 |
| May 13, 2026 | 13.24 | 13.24 | 12.98 | 13.07 | -1.13% | 167,805 |
| May 12, 2026 | 13.18 | 13.30 | 13.03 | 13.22 | +0.76% | 98,568 |
| May 11, 2026 | 13.49 | 13.55 | 13.12 | 13.12 | -3.17% | 155,283 |
| May 8, 2026 | 13.57 | 13.61 | 13.37 | 13.55 | -0.37% | 81,530 |
| May 7, 2026 | 13.82 | 13.82 | 13.50 | 13.60 | -1.09% | 141,799 |
| May 6, 2026 | 13.96 | 14.00 | 13.61 | 13.75 | -1.22% | 142,332 |
| May 5, 2026 | 13.85 | 13.92 | 13.61 | 13.92 | +0.14% | 135,797 |
| May 4, 2026 | 13.77 | 14.08 | 13.77 | 13.90 | -0.22% | 171,698 |
| May 1, 2026 | 13.70 | 13.97 | 13.70 | 13.93 | +2.28% | 175,124 |
| Apr 30, 2026 | 13.35 | 13.67 | 13.33 | 13.62 | +2.10% | 91,029 |
| Apr 29, 2026 | 13.40 | 13.49 | 13.18 | 13.34 | -0.67% | 127,732 |
| Apr 28, 2026 | 13.20 | 13.45 | 13.20 | 13.43 | +1.51% | 217,335 |
| Apr 27, 2026 | 13.22 | 13.32 | 13.07 | 13.23 | +0.08% | 303,929 |
| Apr 24, 2026 | 13.20 | 13.33 | 13.11 | 13.22 | +0.15% | 93,529 |
| Apr 23, 2026 | 13.42 | 13.48 | 13.07 | 13.20 | -2.08% | 244,242 |
| Apr 22, 2026 | 13.54 | 13.71 | 13.40 | 13.48 | -0.15% | 168,787 |
| Apr 21, 2026 | 13.60 | 13.68 | 13.43 | 13.50 | -0.74% | 209,282 |
| Apr 20, 2026 | 13.57 | 13.68 | 13.53 | 13.60 | +0.15% | 223,970 |
| Apr 17, 2026 | 13.53 | 13.74 | 13.47 | 13.58 | +1.65% | 172,920 |
| Apr 16, 2026 | 13.42 | 13.49 | 13.31 | 13.36 | -0.37% | 224,048 |
| Apr 15, 2026 | 13.08 | 13.41 | 13.08 | 13.41 | +2.76% | 322,041 |
| Apr 14, 2026 | 12.66 | 13.11 | 12.66 | 13.05 | +3.08% | 256,282 |
| Apr 13, 2026 | 12.34 | 12.67 | 12.29 | 12.66 | +1.61% | 176,439 |
| Apr 10, 2026 | 12.30 | 12.49 | 12.21 | 12.46 | +1.05% | 167,556 |
| Apr 9, 2026 | 12.45 | 12.53 | 12.30 | 12.33 | -1.60% | 184,632 |
| Apr 8, 2026 | 12.70 | 12.77 | 12.48 | 12.53 | +0.89% | 190,722 |
| Apr 7, 2026 | 12.41 | 12.54 | 12.32 | 12.42 | -0.56% | 227,005 |
| Apr 6, 2026 | 12.32 | 12.54 | 12.29 | 12.49 | +0.97% | 153,971 |
| Apr 2, 2026 | 12.16 | 12.40 | 12.13 | 12.37 | +0.90% | 200,970 |
| Apr 1, 2026 | 12.15 | 12.31 | 11.80 | 12.26 | +0.91% | 310,442 |
| Mar 31, 2026 | 12.18 | 12.31 | 12.00 | 12.15 | -2.10% | 253,442 |
| Mar 30, 2026 | 12.35 | 12.62 | 12.34 | 12.41 | +0.81% | 258,402 |
| Mar 27, 2026 | 12.64 | 12.72 | 12.27 | 12.31 | -2.38% | 232,728 |
| Mar 26, 2026 | 12.75 | 13.01 | 12.55 | 12.61 | -1.71% | 164,806 |
| Mar 25, 2026 | 12.78 | 12.94 | 12.66 | 12.83 | +0.86% | 114,867 |
| Mar 24, 2026 | 12.90 | 12.97 | 12.71 | 12.72 | -2.23% | 146,826 |
| Mar 23, 2026 | 12.87 | 13.12 | 12.71 | 13.01 | +1.88% | 215,953 |
| Mar 20, 2026 | 13.11 | 13.11 | 12.75 | 12.77 | -2.52% | 494,791 |
| Mar 19, 2026 | 12.96 | 13.22 | 12.93 | 13.10 | +0.38% | 167,660 |
| Mar 18, 2026 | 13.10 | 13.38 | 13.02 | 13.05 | -1.06% | 219,754 |
| Mar 17, 2026 | 12.81 | 13.29 | 12.81 | 13.19 | +3.21% | 238,602 |
| Mar 16, 2026 | 12.81 | 12.98 | 12.72 | 12.78 | -0.31% | 361,533 |
| Mar 13, 2026 | 12.72 | 12.96 | 12.68 | 12.82 | +1.10% | 275,518 |
| Mar 12, 2026 | 12.70 | 12.93 | 12.68 | 12.68 | -1.09% | 177,332 |
| Mar 11, 2026 | 12.95 | 13.08 | 12.70 | 12.82 | -0.93% | 115,971 |
| Mar 10, 2026 | 12.89 | 13.13 | 12.69 | 12.94 | +0.54% | 131,022 |
| Mar 9, 2026 | 12.93 | 12.93 | 12.57 | 12.87 | -0.85% | 174,507 |
| Mar 6, 2026 | 13.17 | 13.20 | 12.86 | 12.98 | -2.70% | 220,372 |
| Mar 5, 2026 | 13.35 | 13.58 | 13.27 | 13.34 | -0.45% | 121,479 |
| Mar 4, 2026 | 13.42 | 13.55 | 13.30 | 13.40 | -0.07% | 126,039 |
| Mar 3, 2026 | 13.14 | 13.54 | 13.10 | 13.41 | +1.36% | 184,010 |
| Mar 2, 2026 | 12.68 | 13.32 | 12.56 | 13.23 | +4.50% | 325,416 |
| Feb 27, 2026 | 13.26 | 13.27 | 12.62 | 12.66 | -4.24% | 349,587 |
| Feb 26, 2026 | 12.86 | 13.25 | 12.80 | 13.22 | -0.38% | 249,190 |
| Feb 25, 2026 | 12.93 | 13.35 | 12.70 | 13.27 | +3.03% | 216,504 |
| Feb 24, 2026 | 12.97 | 13.29 | 12.77 | 12.88 | -0.62% | 257,088 |
| Feb 23, 2026 | 13.22 | 13.52 | 12.95 | 12.96 | -2.63% | 243,181 |
| Feb 20, 2026 | 13.40 | 13.62 | 13.18 | 13.31 | -1.70% | 170,406 |
| Feb 19, 2026 | 13.77 | 13.77 | 13.41 | 13.54 | -1.67% | 136,686 |
| Feb 18, 2026 | 13.79 | 13.94 | 13.70 | 13.77 | +0.07% | 104,091 |
| Feb 17, 2026 | 13.99 | 14.08 | 13.69 | 13.76 | -1.50% | 210,324 |
| Feb 13, 2026 | 14.16 | 14.16 | 13.95 | 13.97 | -1.06% | 214,427 |
| Feb 12, 2026 | 14.37 | 14.51 | 14.04 | 14.12 | -1.67% | 161,462 |
| Feb 11, 2026 | 14.24 | 14.37 | 14.07 | 14.36 | +0.91% | 210,621 |
| Feb 10, 2026 | 14.28 | 14.33 | 14.16 | 14.23 | -0.70% | 132,351 |
| Feb 9, 2026 | 14.35 | 14.46 | 14.11 | 14.33 | -0.49% | 263,002 |
| Feb 6, 2026 | 14.32 | 14.57 | 14.23 | 14.40 | +1.05% | 263,900 |
| Feb 5, 2026 | 14.35 | 14.35 | 14.11 | 14.25 | -0.90% | 200,607 |
| Feb 4, 2026 | 14.09 | 14.40 | 14.02 | 14.38 | +2.20% | 142,211 |
| Feb 3, 2026 | 14.25 | 14.35 | 13.92 | 14.07 | -1.54% | 175,365 |
| Feb 2, 2026 | 14.40 | 14.43 | 14.11 | 14.29 | -0.69% | 208,121 |
| Jan 30, 2026 | 14.35 | 14.45 | 14.23 | 14.39 | +0.28% | 140,919 |
| Jan 29, 2026 | 14.28 | 14.41 | 14.16 | 14.35 | +1.20% | 234,119 |
| Jan 28, 2026 | 14.59 | 14.65 | 14.16 | 14.18 | -2.48% | 139,737 |
| Jan 27, 2026 | 14.42 | 14.65 | 14.42 | 14.54 | +0.55% | 100,729 |
| Jan 26, 2026 | 14.57 | 14.57 | 14.24 | 14.46 | -0.41% | 132,876 |
| Jan 23, 2026 | 14.55 | 14.65 | 14.45 | 14.52 | -0.27% | 114,440 |
| Jan 22, 2026 | 14.61 | 14.76 | 14.54 | 14.56 | -0.48% | 130,779 |
| Jan 21, 2026 | 14.38 | 14.70 | 14.38 | 14.63 | +1.46% | 143,108 |
| Jan 20, 2026 | 14.37 | 14.57 | 14.19 | 14.42 | -0.76% | 244,131 |
| Jan 16, 2026 | 14.85 | 14.85 | 14.52 | 14.53 | -2.15% | 171,823 |
| Jan 15, 2026 | 14.76 | 14.93 | 14.68 | 14.85 | +0.75% | 241,470 |
| Jan 14, 2026 | 14.40 | 14.82 | 14.28 | 14.74 | +2.36% | 309,586 |
| Jan 13, 2026 | 14.45 | 14.49 | 14.31 | 14.40 | -0.35% | 130,630 |
| Jan 12, 2026 | 14.39 | 14.55 | 14.34 | 14.45 | -0.28% | 121,373 |
| Jan 9, 2026 | 14.38 | 14.51 | 14.33 | 14.49 | +0.91% | 156,208 |
| Jan 8, 2026 | 13.99 | 14.46 | 13.97 | 14.36 | +2.50% | 248,388 |
| Jan 7, 2026 | 14.39 | 14.42 | 13.91 | 14.01 | -2.37% | 208,425 |
| Jan 6, 2026 | 14.50 | 14.52 | 14.02 | 14.35 | -1.17% | 235,650 |
| Jan 5, 2026 | 14.25 | 14.62 | 14.24 | 14.52 | +1.68% | 246,060 |
| Jan 2, 2026 | 14.03 | 14.39 | 14.03 | 14.28 | +1.64% | 307,066 |
| Dec 31, 2025 | 14.21 | 14.23 | 13.97 | 14.05 | -3.50% | 419,814 |
| Dec 30, 2025 | 14.57 | 14.70 | 14.40 | 14.56 | +0.07% | 300,440 |
| Dec 29, 2025 | 14.73 | 14.79 | 14.52 | 14.55 | -1.22% | 263,966 |
| Dec 26, 2025 | 14.57 | 14.75 | 14.52 | 14.73 | +1.10% | 113,012 |
| Dec 24, 2025 | 14.39 | 14.58 | 14.30 | 14.57 | +1.25% | 65,163 |
| Dec 23, 2025 | 14.54 | 14.65 | 14.36 | 14.39 | -1.17% | 167,568 |
| Dec 22, 2025 | 14.60 | 14.64 | 14.44 | 14.56 | -0.61% | 257,691 |
| Dec 19, 2025 | 14.97 | 14.97 | 14.63 | 14.65 | -1.88% | 970,659 |
| Dec 18, 2025 | 14.89 | 15.06 | 14.83 | 14.93 | +0.40% | 212,164 |
| Dec 17, 2025 | 14.84 | 15.04 | 14.78 | 14.87 | +0.20% | 243,957 |
| Dec 16, 2025 | 14.90 | 14.97 | 14.76 | 14.84 | -0.34% | 173,566 |
| Dec 15, 2025 | 15.05 | 15.15 | 14.83 | 14.89 | -0.47% | 178,794 |
| Dec 12, 2025 | 14.95 | 15.18 | 14.95 | 14.96 | +0.40% | 133,208 |
| Dec 11, 2025 | 15.09 | 15.09 | 14.88 | 14.90 | -0.80% | 100,912 |
| Dec 10, 2025 | 14.95 | 15.13 | 14.90 | 15.02 | +0.47% | 130,782 |
| Dec 9, 2025 | 14.72 | 15.01 | 14.72 | 14.95 | +1.84% | 158,140 |
| Dec 8, 2025 | 14.83 | 14.94 | 14.61 | 14.68 | -1.48% | 144,262 |
| Dec 5, 2025 | 14.54 | 14.92 | 14.51 | 14.90 | +2.26% | 341,075 |
| Dec 4, 2025 | 14.46 | 14.72 | 14.46 | 14.57 | +0.07% | 109,815 |
| Dec 3, 2025 | 14.20 | 14.57 | 14.20 | 14.56 | +2.54% | 124,598 |
| Dec 2, 2025 | 14.29 | 14.38 | 14.15 | 14.20 | -0.63% | 99,120 |
| Dec 1, 2025 | 14.30 | 14.38 | 14.25 | 14.29 | -0.42% | 151,783 |
| Nov 28, 2025 | 14.33 | 14.40 | 14.26 | 14.35 | +0.49% | 72,267 |
| Nov 26, 2025 | 14.16 | 14.39 | 14.05 | 14.28 | +0.78% | 227,136 |
| Nov 25, 2025 | 13.94 | 14.20 | 13.80 | 14.17 | +1.50% | 158,230 |
| Nov 24, 2025 | 13.80 | 13.97 | 13.74 | 13.96 | +0.94% | 185,958 |
| Nov 21, 2025 | 13.50 | 13.88 | 13.40 | 13.83 | +3.21% | 217,216 |
| Nov 20, 2025 | 13.67 | 13.92 | 13.40 | 13.40 | -1.25% | 242,068 |
| Nov 19, 2025 | 13.25 | 13.62 | 13.25 | 13.57 | +1.80% | 224,420 |
| Nov 18, 2025 | 13.12 | 13.34 | 13.03 | 13.33 | +1.29% | 285,381 |
| Nov 17, 2025 | 13.66 | 13.70 | 13.16 | 13.16 | -3.66% | 346,551 |
| Nov 14, 2025 | 13.47 | 13.70 | 13.30 | 13.66 | +0.52% | 222,210 |
| Nov 13, 2025 | 14.06 | 14.06 | 13.46 | 13.59 | -4.50% | 419,967 |
| Nov 12, 2025 | 14.27 | 14.34 | 14.02 | 14.23 | -0.07% | 118,452 |
| Nov 11, 2025 | 13.90 | 14.25 | 13.90 | 14.24 | +2.37% | 84,532 |
| Nov 10, 2025 | 14.00 | 14.09 | 13.84 | 13.91 | -0.50% | 94,378 |
Daily open, high, low, close and volume for Crescent Capital BDC, Inc. Common stock (CCAP). Showing 249 trading days. Unadjusted prices.