5 DAY PERFORMANCE
-7.61%
1 MONTH PERFORMANCE
+3.04%
3 MONTH PERFORMANCE
-10.63%
6 MONTH PERFORMANCE
-7.81%
YEAR-TO-DATE PERFORMANCE
-8.40%
1 YEAR PERFORMANCE
-18.65%
Crescent Capital BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.87 | $13.69 (-1.33%) | $14.00 | $13.61 | 98.71 K | $506.63 M |
| 05/05/2026 | $13.85 | $13.92 (0.51%) | $13.92 | $13.61 | 135.80 K | $515.65 M |
| 05/04/2026 | $13.77 | $13.90 (0.94%) | $14.08 | $13.77 | 171.70 K | $514.91 M |
| 05/01/2026 | $13.70 | $13.93 (1.68%) | $13.97 | $13.70 | 175.12 K | $516.02 M |
| 04/30/2026 | $13.35 | $13.62 (2.02%) | $13.67 | $13.33 | 91.03 K | $504.54 M |
| 04/29/2026 | $13.40 | $13.34 (-0.45%) | $13.49 | $13.18 | 131.01 K | $494.17 M |
| 04/28/2026 | $13.20 | $13.43 (1.74%) | $13.45 | $13.20 | 217.34 K | $497.50 M |
| 04/27/2026 | $13.22 | $13.23 (0.08%) | $13.32 | $13.07 | 303.93 K | $490.09 M |
| 04/24/2026 | $13.20 | $13.22 (0.15%) | $13.33 | $13.11 | 93.53 K | $489.72 M |
| 04/23/2026 | $13.42 | $13.20 (-1.64%) | $13.49 | $13.07 | 244.24 K | $488.98 M |
| 04/22/2026 | $13.54 | $13.48 (-0.44%) | $13.71 | $13.40 | 168.80 K | $499.35 M |
| 04/21/2026 | $13.60 | $13.50 (-0.74%) | $13.68 | $13.43 | 209.30 K | $500.09 M |
| 04/20/2026 | $13.57 | $13.60 (0.22%) | $13.68 | $13.53 | 224.13 K | $503.80 M |
| 04/17/2026 | $13.53 | $13.58 (0.37%) | $13.74 | $13.47 | 172.92 K | $503.06 M |
| 04/16/2026 | $13.42 | $13.36 (-0.45%) | $13.49 | $13.31 | 224.05 K | $494.91 M |
| 04/15/2026 | $13.08 | $13.41 (2.52%) | $13.41 | $13.08 | 322.04 K | $496.76 M |
| 04/14/2026 | $12.66 | $13.05 (3.08%) | $13.11 | $12.66 | 256.30 K | $483.42 M |
| 04/13/2026 | $12.34 | $12.66 (2.59%) | $12.67 | $12.29 | 176.44 K | $468.98 M |
| 04/10/2026 | $12.30 | $12.46 (1.3%) | $12.49 | $12.21 | 167.60 K | $461.57 M |
| 04/09/2026 | $12.45 | $12.33 (-0.96%) | $12.53 | $12.30 | 184.63 K | $456.75 M |
| 04/08/2026 | $12.70 | $12.53 (-1.34%) | $12.77 | $12.49 | 190.72 K | $464.16 M |
| 04/07/2026 | $12.41 | $12.42 (0.08%) | $12.54 | $12.32 | 227.00 K | $460.09 M |
| 04/06/2026 | $12.32 | $12.49 (1.38%) | $12.54 | $12.29 | 154.00 K | $462.68 M |
| 04/02/2026 | $12.16 | $12.37 (1.73%) | $12.41 | $12.13 | 201.00 K | $458.23 M |
| 04/01/2026 | $12.15 | $12.26 (0.91%) | $12.31 | $11.80 | 310.44 K | $454.16 M |
| 03/31/2026 | $12.18 | $12.15 (-0.25%) | $12.31 | $12.00 | 253.44 K | $450.08 M |
| 03/30/2026 | $12.35 | $12.41 (0.49%) | $12.62 | $12.34 | 258.40 K | $459.72 M |
| 03/27/2026 | $12.64 | $12.31 (-2.61%) | $12.72 | $12.27 | 232.73 K | $456.01 M |
| 03/26/2026 | $12.75 | $12.61 (-1.1%) | $13.01 | $12.55 | 164.81 K | $467.12 M |
| 03/25/2026 | $12.78 | $12.83 (0.39%) | $12.94 | $12.66 | 114.90 K | $475.27 M |
| 03/24/2026 | $12.90 | $12.72 (-1.4%) | $12.98 | $12.71 | 146.83 K | $471.20 M |
| 03/23/2026 | $12.87 | $13.01 (1.09%) | $13.12 | $12.71 | 216.00 K | $481.94 M |
| 03/20/2026 | $13.11 | $12.77 (-2.59%) | $13.11 | $12.75 | 494.90 K | $473.05 M |
| 03/19/2026 | $12.96 | $13.10 (1.08%) | $13.22 | $12.93 | 167.70 K | $485.28 M |
| 03/18/2026 | $13.10 | $13.05 (-0.38%) | $13.38 | $13.02 | 219.80 K | $483.42 M |
| 03/17/2026 | $12.81 | $13.19 (2.97%) | $13.29 | $12.81 | 238.60 K | $488.61 M |
| 03/16/2026 | $12.81 | $12.78 (-0.23%) | $12.98 | $12.72 | 361.53 K | $473.42 M |
| 03/13/2026 | $12.72 | $12.82 (0.79%) | $12.96 | $12.68 | 275.52 K | $474.90 M |
| 03/12/2026 | $12.70 | $12.68 (-0.16%) | $12.93 | $12.68 | 177.33 K | $469.72 M |
| 03/11/2026 | $12.95 | $12.82 (-1%) | $13.08 | $12.70 | 115.97 K | $474.90 M |
| 03/10/2026 | $12.89 | $12.94 (0.39%) | $13.13 | $12.69 | 131.02 K | $479.35 M |
| 03/09/2026 | $12.93 | $12.87 (-0.46%) | $12.93 | $12.57 | 174.51 K | $476.76 M |
| 03/06/2026 | $13.17 | $12.98 (-1.44%) | $13.20 | $12.86 | 220.40 K | $480.83 M |
| 03/05/2026 | $13.35 | $13.34 (-0.07%) | $13.58 | $13.27 | 121.50 K | $494.17 M |
| 03/04/2026 | $13.42 | $13.40 (-0.15%) | $13.55 | $13.30 | 126.04 K | $496.39 M |
| 03/03/2026 | $13.14 | $13.41 (2.05%) | $13.54 | $13.10 | 184.01 K | $496.76 M |
| 03/02/2026 | $12.68 | $13.23 (4.34%) | $13.32 | $12.56 | 325.42 K | $490.09 M |
| 02/27/2026 | $13.26 | $12.66 (-4.52%) | $13.27 | $12.62 | 349.59 K | $468.98 M |
| 02/26/2026 | $12.86 | $13.22 (2.8%) | $13.25 | $12.80 | 249.20 K | $489.72 M |
| 02/25/2026 | $12.93 | $13.27 (2.63%) | $13.35 | $12.70 | 216.50 K | $491.57 M |
| 02/24/2026 | $12.97 | $12.88 (-0.69%) | $13.29 | $12.77 | 257.10 K | $477.13 M |
| 02/23/2026 | $13.22 | $12.96 (-1.97%) | $13.52 | $12.95 | 243.18 K | $480.09 M |
| 02/20/2026 | $13.40 | $13.31 (-0.67%) | $13.62 | $13.18 | 170.41 K | $493.28 M |
| 02/19/2026 | $13.77 | $13.54 (-1.67%) | $13.77 | $13.41 | 136.70 K | $501.80 M |
| 02/18/2026 | $13.79 | $13.77 (-0.15%) | $13.94 | $13.70 | 104.10 K | $510.32 M |
| 02/17/2026 | $13.99 | $13.76 (-1.64%) | $14.08 | $13.69 | 210.32 K | $509.95 M |
| 02/13/2026 | $14.16 | $13.97 (-1.34%) | $14.16 | $13.95 | 214.43 K | $517.74 M |
| 02/12/2026 | $14.37 | $14.12 (-1.74%) | $14.51 | $14.04 | 161.50 K | $523.30 M |
| 02/11/2026 | $14.24 | $14.36 (0.84%) | $14.37 | $14.07 | 210.62 K | $532.19 M |
| 02/10/2026 | $14.28 | $14.23 (-0.35%) | $14.33 | $14.16 | 132.35 K | $527.37 M |
| 02/09/2026 | $14.35 | $14.33 (-0.14%) | $14.46 | $14.11 | 263.00 K | $531.08 M |
| 02/06/2026 | $14.32 | $14.40 (0.56%) | $14.57 | $14.23 | 263.90 K | $533.67 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.
