5 DAY PERFORMANCE
+15.12%
1 MONTH PERFORMANCE
+13.19%
3 MONTH PERFORMANCE
-1.08%
6 MONTH PERFORMANCE
-10.56%
YEAR-TO-DATE PERFORMANCE
-8.40%
1 YEAR PERFORMANCE
-9.75%
Crescent Capital BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.16 | $11.19 (0.27%) | $11.33 | $11.13 | 212.03 K | $412.99 M |
| 06/18/2026 | $11.33 | $11.18 (-1.32%) | $11.38 | $11.07 | 445.20 K | $412.80 M |
| 06/17/2026 | $11.32 | $11.29 (-0.27%) | $11.42 | $11.24 | 384.77 K | $416.86 M |
| 06/16/2026 | $11.21 | $11.36 (1.34%) | $11.46 | $11.21 | 266.64 K | $419.45 M |
| 06/15/2026 | $11.28 | $11.12 (-1.42%) | $11.45 | $11.10 | 382.09 K | $410.59 M |
| 06/12/2026 | $11.20 | $11.26 (0.54%) | $11.35 | $11.18 | 199.90 K | $415.76 M |
| 06/11/2026 | $11.31 | $11.19 (-1.06%) | $11.36 | $11.14 | 169.62 K | $413.17 M |
| 06/10/2026 | $11.16 | $11.31 (1.34%) | $11.43 | $11.11 | 169.43 K | $417.60 M |
| 06/09/2026 | $11.07 | $11.16 (0.81%) | $11.24 | $11.06 | 174.50 K | $412.06 M |
| 06/08/2026 | $11.18 | $11.07 (-0.98%) | $11.27 | $11.01 | 199.30 K | $408.74 M |
| 06/05/2026 | $11.44 | $11.11 (-2.88%) | $11.49 | $11.08 | 205.20 K | $410.22 M |
| 06/04/2026 | $11.24 | $11.51 (2.4%) | $11.55 | $11.20 | 167.52 K | $424.99 M |
| 06/03/2026 | $11.56 | $11.22 (-2.94%) | $11.58 | $11.16 | 290.20 K | $414.28 M |
| 06/02/2026 | $11.52 | $11.64 (1.04%) | $11.74 | $11.51 | 185.48 K | $429.79 M |
| 06/01/2026 | $11.37 | $11.70 (2.9%) | $11.73 | $11.26 | 215.30 K | $432.00 M |
| 05/29/2026 | $11.38 | $11.41 (0.26%) | $11.57 | $11.37 | 148.84 K | $421.29 M |
| 05/28/2026 | $11.48 | $11.45 (-0.26%) | $11.54 | $11.27 | 188.80 K | $422.77 M |
| 05/27/2026 | $11.35 | $11.38 (0.26%) | $11.60 | $11.35 | 177.50 K | $420.19 M |
| 05/26/2026 | $11.40 | $11.44 (0.35%) | $11.67 | $11.40 | 255.23 K | $422.40 M |
| 05/22/2026 | $11.46 | $11.37 (-0.79%) | $11.60 | $11.31 | 184.20 K | $419.82 M |
| 05/21/2026 | $11.33 | $11.44 (0.97%) | $11.50 | $11.16 | 214.00 K | $422.40 M |
| 05/20/2026 | $11.20 | $11.30 (0.89%) | $11.43 | $11.03 | 288.20 K | $417.23 M |
| 05/19/2026 | $11.08 | $11.21 (1.17%) | $11.40 | $11.07 | 322.10 K | $413.91 M |
| 05/18/2026 | $11.13 | $11.08 (-0.45%) | $11.46 | $10.92 | 431.33 K | $409.11 M |
| 05/15/2026 | $11.80 | $11.13 (-5.68%) | $11.87 | $11.03 | 967.20 K | $410.96 M |
| 05/14/2026 | $12.02 | $11.99 (-0.25%) | $12.70 | $11.92 | 655.62 K | $442.71 M |
| 05/13/2026 | $13.24 | $13.07 (-1.28%) | $13.25 | $12.98 | 167.80 K | $482.59 M |
| 05/12/2026 | $13.18 | $13.22 (0.3%) | $13.31 | $13.03 | 98.57 K | $488.13 M |
| 05/11/2026 | $13.49 | $13.12 (-2.74%) | $13.55 | $13.12 | 155.28 K | $484.43 M |
| 05/08/2026 | $13.57 | $13.55 (-0.15%) | $13.61 | $13.37 | 81.53 K | $500.31 M |
| 05/07/2026 | $13.82 | $13.60 (-1.59%) | $13.82 | $13.50 | 141.80 K | $502.16 M |
| 05/06/2026 | $13.96 | $13.75 (-1.5%) | $14.00 | $13.61 | 142.33 K | $507.70 M |
| 05/05/2026 | $13.85 | $13.92 (0.51%) | $13.92 | $13.61 | 135.80 K | $513.97 M |
| 05/04/2026 | $13.77 | $13.90 (0.94%) | $14.08 | $13.77 | 171.70 K | $513.23 M |
| 05/01/2026 | $13.70 | $13.93 (1.68%) | $13.97 | $13.70 | 175.12 K | $514.34 M |
| 04/30/2026 | $13.35 | $13.62 (2.02%) | $13.67 | $13.33 | 91.03 K | $502.90 M |
| 04/29/2026 | $13.40 | $13.34 (-0.45%) | $13.49 | $13.18 | 131.01 K | $492.56 M |
| 04/28/2026 | $13.20 | $13.43 (1.74%) | $13.45 | $13.20 | 217.34 K | $495.88 M |
| 04/27/2026 | $13.22 | $13.23 (0.08%) | $13.32 | $13.07 | 303.93 K | $488.50 M |
| 04/24/2026 | $13.20 | $13.22 (0.15%) | $13.33 | $13.11 | 93.53 K | $488.13 M |
| 04/23/2026 | $13.42 | $13.20 (-1.64%) | $13.49 | $13.07 | 244.24 K | $487.39 M |
| 04/22/2026 | $13.54 | $13.48 (-0.44%) | $13.71 | $13.40 | 168.80 K | $497.73 M |
| 04/21/2026 | $13.60 | $13.50 (-0.74%) | $13.68 | $13.43 | 209.30 K | $498.46 M |
| 04/20/2026 | $13.57 | $13.60 (0.22%) | $13.68 | $13.53 | 224.13 K | $502.16 M |
| 04/17/2026 | $13.53 | $13.58 (0.37%) | $13.74 | $13.47 | 172.92 K | $501.42 M |
| 04/16/2026 | $13.42 | $13.36 (-0.45%) | $13.49 | $13.31 | 224.05 K | $493.30 M |
| 04/15/2026 | $13.08 | $13.41 (2.52%) | $13.41 | $13.08 | 322.04 K | $495.14 M |
| 04/14/2026 | $12.66 | $13.05 (3.08%) | $13.11 | $12.66 | 256.30 K | $481.85 M |
| 04/13/2026 | $12.34 | $12.66 (2.59%) | $12.67 | $12.29 | 176.44 K | $467.45 M |
| 04/10/2026 | $12.30 | $12.46 (1.3%) | $12.49 | $12.21 | 167.60 K | $460.06 M |
| 04/09/2026 | $12.45 | $12.33 (-0.96%) | $12.53 | $12.30 | 184.63 K | $455.26 M |
| 04/08/2026 | $12.70 | $12.53 (-1.34%) | $12.77 | $12.49 | 190.72 K | $462.65 M |
| 04/07/2026 | $12.41 | $12.42 (0.08%) | $12.54 | $12.32 | 227.00 K | $458.59 M |
| 04/06/2026 | $12.32 | $12.49 (1.38%) | $12.54 | $12.29 | 154.00 K | $461.17 M |
| 04/02/2026 | $12.16 | $12.37 (1.73%) | $12.41 | $12.13 | 201.00 K | $456.74 M |
| 04/01/2026 | $12.15 | $12.26 (0.91%) | $12.31 | $11.80 | 310.44 K | $452.68 M |
| 03/31/2026 | $12.18 | $12.15 (-0.25%) | $12.31 | $12.00 | 253.44 K | $448.62 M |
| 03/30/2026 | $12.35 | $12.41 (0.49%) | $12.62 | $12.34 | 258.40 K | $458.22 M |
| 03/27/2026 | $12.64 | $12.31 (-2.61%) | $12.72 | $12.27 | 232.73 K | $454.53 M |
| 03/26/2026 | $12.75 | $12.61 (-1.1%) | $13.01 | $12.55 | 164.81 K | $465.60 M |
| 03/25/2026 | $12.78 | $12.83 (0.39%) | $12.94 | $12.66 | 114.90 K | $473.73 M |
| 03/24/2026 | $12.90 | $12.72 (-1.4%) | $12.98 | $12.71 | 146.83 K | $469.66 M |
| 03/23/2026 | $12.87 | $13.01 (1.09%) | $13.12 | $12.71 | 216.00 K | $480.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
