5 DAY PERFORMANCE
+30.26%
1 MONTH PERFORMANCE
+20.17%
3 MONTH PERFORMANCE
+15.12%
6 MONTH PERFORMANCE
+0.78%
YEAR-TO-DATE PERFORMANCE
-8.40%
1 YEAR PERFORMANCE
-18.18%
Crescent Capital BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.90 | $9.84 (-0.61%) | $9.90 | $9.79 | 88.21 K | $362.65 M |
| 09/18/2026 | $10.12 | $9.78 (-3.36%) | $10.15 | $9.74 | 697.61 K | $360.44 M |
| 09/17/2026 | $9.93 | $10.09 (1.61%) | $10.14 | $9.93 | 229.10 K | $371.86 M |
| 09/16/2026 | $9.82 | $9.88 (0.61%) | $9.95 | $9.78 | 334.94 K | $364.12 M |
| 09/15/2026 | $9.95 | $9.84 (-1.11%) | $9.95 | $9.76 | 289.20 K | $362.65 M |
| 09/14/2026 | $9.96 | $9.94 (-0.2%) | $10.06 | $9.89 | 198.20 K | $366.33 M |
| 09/11/2026 | $9.94 | $9.92 (-0.2%) | $10.03 | $9.89 | 259.12 K | $365.60 M |
| 09/10/2026 | $9.94 | $9.93 (-0.1%) | $10.08 | $9.88 | 532.30 K | $365.96 M |
| 09/09/2026 | $10.25 | $10.23 (-0.2%) | $10.35 | $10.16 | 510.13 K | $377.02 M |
| 09/08/2026 | $10.34 | $10.29 (-0.48%) | $10.43 | $10.29 | 496.04 K | $379.23 M |
| 09/04/2026 | $10.34 | $10.37 (0.29%) | $10.51 | $10.33 | 131.50 K | $382.18 M |
| 09/03/2026 | $10.42 | $10.45 (0.29%) | $10.64 | $10.26 | 211.25 K | $385.13 M |
| 09/02/2026 | $10.47 | $10.40 (-0.67%) | $10.58 | $10.38 | 301.10 K | $383.29 M |
| 09/01/2026 | $10.60 | $10.48 (-1.13%) | $10.64 | $10.47 | 284.50 K | $386.23 M |
| 08/31/2026 | $10.42 | $10.62 (1.92%) | $10.71 | $10.42 | 274.13 K | $391.39 M |
| 08/28/2026 | $10.65 | $10.54 (-1.03%) | $10.74 | $10.53 | 151.43 K | $388.45 M |
| 08/27/2026 | $10.58 | $10.60 (0.19%) | $10.70 | $10.50 | 216.31 K | $390.66 M |
| 08/26/2026 | $10.71 | $10.57 (-1.31%) | $10.74 | $10.50 | 281.56 K | $389.55 M |
| 08/25/2026 | $10.77 | $10.70 (-0.65%) | $10.82 | $10.69 | 245.87 K | $394.34 M |
| 08/24/2026 | $10.74 | $10.75 (0.09%) | $10.79 | $10.58 | 226.99 K | $396.19 M |
| 08/21/2026 | $10.70 | $10.71 (0.09%) | $10.76 | $10.59 | 224.13 K | $394.71 M |
| 08/20/2026 | $10.76 | $10.68 (-0.74%) | $10.87 | $10.65 | 201.61 K | $393.61 M |
| 08/19/2026 | $10.82 | $10.81 (-0.09%) | $11.04 | $10.77 | 172.96 K | $398.40 M |
| 08/18/2026 | $10.84 | $10.82 (-0.18%) | $10.87 | $10.76 | 141.82 K | $398.77 M |
| 08/17/2026 | $10.96 | $10.82 (-1.28%) | $11.00 | $10.74 | 398.07 K | $398.77 M |
| 08/14/2026 | $11.33 | $11.15 (-1.59%) | $11.34 | $11.12 | 135.72 K | $410.93 M |
| 08/13/2026 | $11.11 | $11.33 (1.98%) | $11.38 | $11.11 | 233.50 K | $417.56 M |
| 08/12/2026 | $11.40 | $11.08 (-2.81%) | $11.46 | $11.05 | 301.10 K | $408.35 M |
| 08/11/2026 | $10.97 | $11.44 (4.28%) | $11.52 | $10.97 | 277.31 K | $421.61 M |
| 08/10/2026 | $11.68 | $11.68 (0%) | $11.71 | $11.50 | 195.12 K | $430.46 M |
| 08/07/2026 | $11.75 | $11.77 (0.17%) | $11.96 | $11.73 | 304.34 K | $433.78 M |
| 08/06/2026 | $11.36 | $11.77 (3.61%) | $11.79 | $11.36 | 140.15 K | $433.78 M |
| 08/05/2026 | $11.55 | $11.28 (-2.34%) | $11.60 | $11.26 | 182.30 K | $416.49 M |
| 08/04/2026 | $11.23 | $11.59 (3.21%) | $11.60 | $11.20 | 258.94 K | $427.94 M |
| 08/03/2026 | $10.93 | $11.23 (2.74%) | $11.29 | $10.93 | 186.63 K | $414.65 M |
| 07/31/2026 | $10.92 | $10.93 (0.09%) | $10.94 | $10.79 | 171.13 K | $403.57 M |
| 07/30/2026 | $10.93 | $10.85 (-0.73%) | $10.93 | $10.77 | 139.00 K | $400.62 M |
| 07/29/2026 | $11.19 | $11.00 (-1.7%) | $11.29 | $10.96 | 149.52 K | $406.16 M |
| 07/28/2026 | $11.00 | $11.18 (1.64%) | $11.19 | $10.93 | 149.81 K | $412.80 M |
| 07/27/2026 | $10.90 | $10.93 (0.28%) | $11.00 | $10.84 | 269.61 K | $403.57 M |
| 07/24/2026 | $10.81 | $10.84 (0.28%) | $10.91 | $10.80 | 169.70 K | $400.25 M |
| 07/23/2026 | $11.00 | $10.78 (-2%) | $11.00 | $10.64 | 587.31 K | $398.03 M |
| 07/22/2026 | $11.06 | $11.06 (0%) | $11.12 | $11.02 | 235.50 K | $408.37 M |
| 07/21/2026 | $10.96 | $11.07 (1%) | $11.20 | $10.96 | 232.44 K | $408.74 M |
| 07/20/2026 | $11.10 | $10.96 (-1.26%) | $11.10 | $10.88 | 256.40 K | $404.68 M |
| 07/17/2026 | $11.16 | $11.05 (-0.99%) | $11.24 | $11.00 | 360.01 K | $408.00 M |
| 07/16/2026 | $11.15 | $11.20 (0.45%) | $11.29 | $11.02 | 404.44 K | $413.54 M |
| 07/15/2026 | $11.07 | $11.15 (0.72%) | $11.29 | $11.07 | 189.54 K | $411.69 M |
| 07/14/2026 | $10.97 | $11.00 (0.27%) | $11.14 | $10.96 | 171.70 K | $406.16 M |
| 07/13/2026 | $11.10 | $10.96 (-1.26%) | $11.20 | $10.94 | 135.10 K | $404.68 M |
| 07/10/2026 | $10.92 | $11.09 (1.56%) | $11.23 | $10.89 | 164.20 K | $409.48 M |
| 07/09/2026 | $11.08 | $10.89 (-1.71%) | $11.08 | $10.82 | 322.93 K | $402.09 M |
| 07/08/2026 | $11.02 | $11.05 (0.27%) | $11.19 | $10.95 | 184.50 K | $408.00 M |
| 07/07/2026 | $11.01 | $11.04 (0.27%) | $11.15 | $10.94 | 261.82 K | $407.63 M |
| 07/06/2026 | $11.15 | $11.00 (-1.35%) | $11.24 | $11.00 | 267.41 K | $406.16 M |
| 07/02/2026 | $11.10 | $11.12 (0.18%) | $11.25 | $11.08 | 199.65 K | $410.59 M |
| 07/01/2026 | $10.93 | $11.10 (1.56%) | $11.20 | $10.91 | 306.25 K | $409.85 M |
| 06/30/2026 | $10.88 | $10.92 (0.37%) | $10.94 | $10.77 | 422.30 K | $403.20 M |
| 06/29/2026 | $11.13 | $11.22 (0.81%) | $11.31 | $11.08 | 221.42 K | $414.28 M |
| 06/26/2026 | $10.99 | $11.12 (1.18%) | $11.15 | $10.94 | 265.32 K | $410.59 M |
| 06/25/2026 | $11.13 | $10.96 (-1.53%) | $11.25 | $10.93 | 341.44 K | $404.68 M |
| 06/24/2026 | $11.25 | $11.17 (-0.71%) | $11.28 | $11.10 | 124.64 K | $412.43 M |
| 06/23/2026 | $11.13 | $11.27 (1.26%) | $11.30 | $11.11 | 212.25 K | $416.13 M |
| 06/22/2026 | $11.16 | $11.19 (0.27%) | $11.33 | $11.13 | 212.03 K | $413.17 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.
