5 DAY PERFORMANCE
-9.11%
1 MONTH PERFORMANCE
-1.54%
3 MONTH PERFORMANCE
-9.27%
6 MONTH PERFORMANCE
-8.89%
YEAR-TO-DATE PERFORMANCE
-12.97%
1 YEAR PERFORMANCE
-23.67%
Carlyle Secured Lending Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.15 | $11.82 (-2.75%) | $12.20 | $11.70 | 334.18 K | $851.45 M |
| 05/05/2026 | $12.04 | $12.09 (0.42%) | $12.13 | $11.81 | 650.16 K | $877.95 M |
| 05/04/2026 | $11.95 | $12.04 (0.75%) | $12.11 | $11.92 | 481.10 K | $874.32 M |
| 05/01/2026 | $11.94 | $11.96 (0.17%) | $12.07 | $11.86 | 833.00 K | $868.51 M |
| 04/30/2026 | $11.47 | $11.86 (3.4%) | $11.89 | $11.47 | 500.60 K | $861.25 M |
| 04/29/2026 | $11.46 | $11.44 (-0.17%) | $11.53 | $11.38 | 448.50 K | $830.75 M |
| 04/28/2026 | $11.36 | $11.54 (1.58%) | $11.57 | $11.26 | 796.51 K | $838.01 M |
| 04/27/2026 | $11.49 | $11.35 (-1.22%) | $11.54 | $11.19 | 1.16 M | $824.21 M |
| 04/24/2026 | $11.49 | $11.49 (0%) | $11.65 | $11.45 | 934.60 K | $834.38 M |
| 04/23/2026 | $11.80 | $11.48 (-2.71%) | $11.80 | $11.44 | 509.00 K | $833.65 M |
| 04/22/2026 | $11.77 | $11.85 (0.68%) | $11.95 | $11.76 | 740.01 K | $860.52 M |
| 04/21/2026 | $11.93 | $11.69 (-2.01%) | $11.96 | $11.62 | 601.21 K | $848.90 M |
| 04/20/2026 | $11.71 | $11.91 (1.71%) | $11.99 | $11.71 | 1.35 M | $864.88 M |
| 04/17/2026 | $11.60 | $11.82 (1.9%) | $11.93 | $11.57 | 1.14 M | $858.34 M |
| 04/16/2026 | $11.78 | $11.57 (-1.78%) | $11.82 | $11.54 | 730.60 K | $840.19 M |
| 04/15/2026 | $11.49 | $11.77 (2.44%) | $11.79 | $11.49 | 1.04 M | $854.71 M |
| 04/14/2026 | $11.06 | $11.44 (3.44%) | $11.44 | $11.06 | 1.34 M | $830.75 M |
| 04/13/2026 | $10.85 | $11.06 (1.94%) | $11.07 | $10.83 | 548.70 K | $803.16 M |
| 04/10/2026 | $10.86 | $10.93 (0.64%) | $10.97 | $10.71 | 534.32 K | $793.71 M |
| 04/09/2026 | $10.86 | $10.83 (-0.28%) | $10.93 | $10.75 | 750.70 K | $786.45 M |
| 04/08/2026 | $11.15 | $10.97 (-1.61%) | $11.28 | $10.85 | 785.85 K | $796.62 M |
| 04/07/2026 | $10.97 | $10.97 (0%) | $11.11 | $10.92 | 718.42 K | $796.62 M |
| 04/06/2026 | $10.96 | $11.04 (0.73%) | $11.14 | $10.92 | 691.10 K | $801.70 M |
| 04/02/2026 | $10.76 | $10.96 (1.86%) | $11.01 | $10.73 | 1.87 M | $795.89 M |
| 04/01/2026 | $11.05 | $10.86 (-1.72%) | $11.08 | $10.79 | 801.90 K | $788.63 M |
| 03/31/2026 | $10.95 | $10.94 (-0.09%) | $11.18 | $10.83 | 966.41 K | $794.44 M |
| 03/30/2026 | $10.99 | $11.29 (2.73%) | $11.33 | $10.99 | 727.20 K | $819.86 M |
| 03/27/2026 | $11.17 | $10.97 (-1.79%) | $11.23 | $10.97 | 1.32 M | $796.62 M |
| 03/26/2026 | $11.25 | $11.20 (-0.44%) | $11.44 | $11.17 | 629.10 K | $813.32 M |
| 03/25/2026 | $11.25 | $11.29 (0.36%) | $11.40 | $11.13 | 642.93 K | $819.86 M |
| 03/24/2026 | $11.20 | $11.21 (0.09%) | $11.35 | $10.97 | 830.30 K | $814.05 M |
| 03/23/2026 | $11.17 | $11.26 (0.81%) | $11.35 | $10.91 | 729.04 K | $817.68 M |
| 03/20/2026 | $11.24 | $10.97 (-2.4%) | $11.26 | $10.97 | 1.20 M | $796.62 M |
| 03/19/2026 | $11.02 | $11.17 (1.36%) | $11.27 | $11.01 | 591.14 K | $811.14 M |
| 03/18/2026 | $11.04 | $11.13 (0.82%) | $11.30 | $11.04 | 552.50 K | $808.24 M |
| 03/17/2026 | $10.72 | $11.13 (3.82%) | $11.23 | $10.68 | 672.00 K | $808.24 M |
| 03/16/2026 | $10.81 | $10.70 (-1.02%) | $10.86 | $10.65 | 660.61 K | $777.01 M |
| 03/13/2026 | $10.87 | $10.75 (-1.1%) | $10.95 | $10.73 | 670.00 K | $780.64 M |
| 03/12/2026 | $10.93 | $10.86 (-0.64%) | $11.15 | $10.86 | 803.84 K | $788.63 M |
| 03/11/2026 | $11.00 | $11.07 (0.64%) | $11.13 | $10.87 | 540.91 K | $803.88 M |
| 03/10/2026 | $10.87 | $10.95 (0.74%) | $11.05 | $10.75 | 785.23 K | $795.17 M |
| 03/09/2026 | $10.87 | $10.87 (0%) | $10.92 | $10.61 | 1.09 M | $789.36 M |
| 03/06/2026 | $11.26 | $11.02 (-2.13%) | $11.26 | $11.01 | 619.82 K | $800.25 M |
| 03/05/2026 | $11.21 | $11.30 (0.8%) | $11.44 | $11.21 | 1.01 M | $820.58 M |
| 03/04/2026 | $11.24 | $11.22 (-0.18%) | $11.29 | $10.95 | 852.00 K | $814.77 M |
| 03/03/2026 | $10.95 | $11.12 (1.55%) | $11.19 | $10.89 | 767.21 K | $807.51 M |
| 03/02/2026 | $11.00 | $11.16 (1.45%) | $11.33 | $10.87 | 945.60 K | $810.42 M |
| 02/27/2026 | $11.50 | $11.12 (-3.3%) | $11.50 | $11.08 | 997.83 K | $807.51 M |
| 02/26/2026 | $11.43 | $11.58 (1.31%) | $11.62 | $11.23 | 871.80 K | $840.92 M |
| 02/25/2026 | $11.29 | $11.37 (0.71%) | $11.42 | $10.87 | 1.42 M | $825.67 M |
| 02/24/2026 | $11.12 | $11.45 (2.97%) | $11.51 | $11.12 | 882.42 K | $831.48 M |
| 02/23/2026 | $11.45 | $11.10 (-3.06%) | $11.56 | $11.07 | 1.41 M | $806.06 M |
| 02/20/2026 | $11.56 | $11.54 (-0.17%) | $11.68 | $11.40 | 841.13 K | $841.30 M |
| 02/19/2026 | $11.68 | $11.64 (-0.34%) | $11.80 | $11.52 | 769.52 K | $848.59 M |
| 02/18/2026 | $11.75 | $11.79 (0.34%) | $11.87 | $11.63 | 363.45 K | $859.53 M |
| 02/17/2026 | $11.90 | $11.75 (-1.26%) | $11.93 | $11.65 | 758.51 K | $856.61 M |
| 02/13/2026 | $12.07 | $11.92 (-1.24%) | $12.13 | $11.87 | 531.62 K | $869.00 M |
| 02/12/2026 | $12.18 | $12.07 (-0.9%) | $12.33 | $11.98 | 370.02 K | $879.94 M |
| 02/11/2026 | $12.25 | $12.17 (-0.65%) | $12.28 | $12.09 | 430.24 K | $887.23 M |
| 02/10/2026 | $12.15 | $12.23 (0.66%) | $12.29 | $12.05 | 415.20 K | $891.60 M |
| 02/09/2026 | $11.92 | $12.18 (2.18%) | $12.24 | $11.87 | 574.70 K | $887.96 M |
| 02/06/2026 | $11.97 | $11.98 (0.08%) | $12.17 | $11.92 | 644.01 K | $873.38 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.
