5 DAY PERFORMANCE
+17.75%
1 MONTH PERFORMANCE
+16.58%
3 MONTH PERFORMANCE
-5.37%
6 MONTH PERFORMANCE
-10.63%
YEAR-TO-DATE PERFORMANCE
-8.40%
1 YEAR PERFORMANCE
-9.30%
Crescent Capital BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.36 | $11.77 (3.61%) | $11.79 | $11.36 | 140.15 K | $434.59 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 |
| 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 |
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.
