5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
+2.94%
3 MONTH PERFORMANCE
+5.74%
6 MONTH PERFORMANCE
-10.09%
YEAR-TO-DATE PERFORMANCE
-12.97%
1 YEAR PERFORMANCE
-10.39%
Carlyle Secured Lending Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.19 | $10.89 (-2.68%) | $11.23 | $10.61 | 501.28 K | $772.19 M |
| 11/04/2026 | $10.98 | $11.04 (0.55%) | $11.21 | $10.94 | 416.60 K | $782.82 M |
| 11/03/2026 | $10.97 | $10.78 (-1.73%) | $10.99 | $10.68 | 315.50 K | $764.39 M |
| 11/02/2026 | $10.84 | $10.98 (1.29%) | $10.98 | $10.76 | 501.60 K | $778.57 M |
| 10/30/2026 | $10.79 | $10.78 (-0.09%) | $10.81 | $10.66 | 461.30 K | $764.39 M |
| 10/29/2026 | $10.57 | $10.81 (2.27%) | $10.83 | $10.57 | 344.52 K | $766.51 M |
| 10/28/2026 | $10.49 | $10.57 (0.76%) | $10.58 | $10.44 | 473.80 K | $749.50 M |
| 10/27/2026 | $10.42 | $10.49 (0.67%) | $10.58 | $10.38 | 370.55 K | $743.82 M |
| 10/26/2026 | $10.22 | $10.26 (0.39%) | $10.31 | $10.11 | 392.20 K | $727.52 M |
| 10/23/2026 | $10.22 | $10.22 (0%) | $10.26 | $10.11 | 322.16 K | $724.68 M |
| 10/22/2026 | $10.02 | $10.28 (2.59%) | $10.32 | $10.02 | 347.22 K | $728.93 M |
| 10/21/2026 | $10.16 | $10.08 (-0.79%) | $10.18 | $10.00 | 512.95 K | $714.75 M |
| 10/20/2026 | $10.30 | $10.13 (-1.65%) | $10.37 | $10.13 | 619.40 K | $718.30 M |
| 10/19/2026 | $10.38 | $10.25 (-1.25%) | $10.71 | $10.12 | 675.20 K | $726.81 M |
| 10/16/2026 | $10.71 | $10.39 (-2.99%) | $10.76 | $10.38 | 533.90 K | $736.73 M |
| 10/15/2026 | $10.50 | $10.66 (1.52%) | $10.77 | $10.46 | 578.40 K | $755.88 M |
| 10/14/2026 | $10.40 | $10.38 (-0.19%) | $10.56 | $10.34 | 516.44 K | $736.02 M |
| 10/13/2026 | $10.60 | $10.48 (-1.13%) | $10.61 | $10.40 | 461.00 K | $743.11 M |
| 10/12/2026 | $10.49 | $10.53 (0.38%) | $10.60 | $10.40 | 360.04 K | $746.66 M |
| 10/09/2026 | $10.53 | $10.42 (-1.04%) | $10.54 | $10.41 | 388.30 K | $738.86 M |
| 10/08/2026 | $10.35 | $10.54 (1.84%) | $10.60 | $10.35 | 661.50 K | $747.37 M |
| 10/07/2026 | $10.48 | $10.40 (-0.76%) | $10.50 | $10.28 | 514.32 K | $737.44 M |
| 10/06/2026 | $10.57 | $10.50 (-0.66%) | $10.65 | $10.49 | 501.56 K | $744.53 M |
| 10/05/2026 | $10.63 | $10.56 (-0.66%) | $10.89 | $10.55 | 484.60 K | $748.79 M |
| 10/02/2026 | $10.86 | $10.65 (-1.93%) | $10.89 | $10.64 | 505.04 K | $755.17 M |
| 10/01/2026 | $10.69 | $10.77 (0.75%) | $10.80 | $10.62 | 477.50 K | $763.68 M |
| 09/30/2026 | $10.76 | $10.69 (-0.65%) | $10.95 | $10.69 | 767.69 K | $758.01 M |
| 09/29/2026 | $11.08 | $11.10 (0.18%) | $11.20 | $10.91 | 668.54 K | $787.08 M |
| 09/28/2026 | $11.26 | $11.20 (-0.53%) | $11.27 | $11.09 | 262.03 K | $794.17 M |
| 09/25/2026 | $11.15 | $11.25 (0.9%) | $11.27 | $11.06 | 271.50 K | $797.71 M |
| 09/24/2026 | $11.25 | $11.15 (-0.89%) | $11.30 | $11.03 | 380.01 K | $790.62 M |
| 09/23/2026 | $11.47 | $11.22 (-2.18%) | $11.55 | $11.20 | 326.60 K | $795.59 M |
| 09/22/2026 | $11.62 | $11.47 (-1.29%) | $11.62 | $11.43 | 252.80 K | $813.31 M |
| 09/21/2026 | $11.43 | $11.52 (0.79%) | $11.56 | $11.42 | 243.84 K | $816.86 M |
| 09/18/2026 | $11.62 | $11.41 (-1.81%) | $11.66 | $11.36 | 602.60 K | $809.06 M |
| 09/17/2026 | $11.49 | $11.63 (1.22%) | $11.76 | $11.44 | 255.85 K | $824.66 M |
| 09/16/2026 | $11.42 | $11.39 (-0.26%) | $11.50 | $11.24 | 317.50 K | $807.64 M |
| 09/15/2026 | $11.35 | $11.46 (0.97%) | $11.47 | $11.32 | 454.17 K | $812.60 M |
| 09/14/2026 | $11.33 | $11.37 (0.35%) | $11.48 | $11.33 | 325.20 K | $806.22 M |
| 09/11/2026 | $11.43 | $11.37 (-0.52%) | $11.50 | $11.35 | 246.32 K | $806.22 M |
| 09/10/2026 | $11.41 | $11.38 (-0.26%) | $11.44 | $11.34 | 307.00 K | $806.93 M |
| 09/09/2026 | $11.50 | $11.44 (-0.52%) | $11.54 | $11.35 | 301.55 K | $811.19 M |
| 09/08/2026 | $11.70 | $11.49 (-1.79%) | $11.75 | $11.44 | 409.80 K | $814.73 M |
| 09/04/2026 | $11.52 | $11.69 (1.48%) | $11.85 | $11.50 | 350.70 K | $828.91 M |
| 09/03/2026 | $11.58 | $11.57 (-0.09%) | $11.69 | $11.43 | 357.74 K | $820.40 M |
| 09/02/2026 | $11.59 | $11.56 (-0.26%) | $11.74 | $11.50 | 348.81 K | $819.70 M |
| 09/01/2026 | $11.91 | $11.55 (-3.02%) | $11.95 | $11.55 | 583.80 K | $818.99 M |
| 08/31/2026 | $11.78 | $11.98 (1.7%) | $12.10 | $11.75 | 719.93 K | $849.48 M |
| 08/28/2026 | $11.60 | $11.78 (1.55%) | $11.91 | $11.60 | 668.44 K | $835.30 M |
| 08/27/2026 | $11.37 | $11.66 (2.55%) | $11.68 | $11.35 | 1.58 M | $826.79 M |
| 08/26/2026 | $11.41 | $11.33 (-0.7%) | $11.44 | $11.25 | 214.19 K | $803.39 M |
| 08/25/2026 | $11.48 | $11.41 (-0.61%) | $11.48 | $11.33 | 355.60 K | $809.06 M |
| 08/24/2026 | $11.30 | $11.45 (1.33%) | $11.48 | $11.22 | 297.92 K | $811.90 M |
| 08/21/2026 | $11.44 | $11.35 (-0.79%) | $11.46 | $11.27 | 380.30 K | $804.80 M |
| 08/20/2026 | $11.32 | $11.33 (0.09%) | $11.40 | $11.23 | 574.60 K | $803.39 M |
| 08/19/2026 | $11.23 | $11.33 (0.89%) | $11.39 | $11.22 | 597.00 K | $803.39 M |
| 08/18/2026 | $11.22 | $11.21 (-0.09%) | $11.25 | $11.12 | 385.93 K | $794.88 M |
| 08/17/2026 | $11.28 | $11.26 (-0.18%) | $11.36 | $11.19 | 702.23 K | $798.42 M |
| 08/14/2026 | $11.36 | $11.35 (-0.09%) | $11.46 | $11.32 | 583.22 K | $804.80 M |
| 08/13/2026 | $11.12 | $11.37 (2.25%) | $11.50 | $11.12 | 832.45 K | $806.22 M |
| 08/12/2026 | $11.17 | $11.10 (-0.63%) | $11.24 | $10.94 | 432.90 K | $787.08 M |
| 08/11/2026 | $11.15 | $11.17 (0.18%) | $11.33 | $11.07 | 712.30 K | $792.04 M |
| 08/10/2026 | $11.00 | $11.14 (1.27%) | $11.22 | $10.88 | 1.02 M | $789.91 M |
| 08/07/2026 | $10.66 | $11.02 (3.38%) | $11.10 | $10.65 | 842.38 K | $781.41 M |
| 08/06/2026 | $10.32 | $10.66 (3.29%) | $10.69 | $10.32 | 500.85 K | $755.88 M |
| 08/05/2026 | $10.48 | $10.28 (-1.91%) | $10.48 | $10.20 | 499.63 K | $728.93 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.
