5 DAY PERFORMANCE
-3.03%
1 MONTH PERFORMANCE
+4.34%
3 MONTH PERFORMANCE
-9.68%
6 MONTH PERFORMANCE
-10.84%
YEAR-TO-DATE PERFORMANCE
-30.28%
1 YEAR PERFORMANCE
-28.37%
Carlyle Secured Lending, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.98 | $12.97 (-0.08%) | $13.06 | $12.93 | 505.40 K | $945.55 M |
| 12/04/2025 | $12.93 | $12.94 (0.08%) | $13.02 | $12.86 | 495.74 K | $943.36 M |
| 12/03/2025 | $12.74 | $12.89 (1.18%) | $12.95 | $12.74 | 516.73 K | $939.72 M |
| 12/02/2025 | $12.59 | $12.69 (0.79%) | $12.75 | $12.54 | 359.50 K | $925.14 M |
| 12/01/2025 | $12.56 | $12.55 (-0.08%) | $12.70 | $12.55 | 521.24 K | $914.93 M |
| 11/28/2025 | $12.51 | $12.65 (1.12%) | $12.67 | $12.51 | 136.20 K | $922.22 M |
| 11/26/2025 | $12.41 | $12.53 (0.97%) | $12.61 | $12.41 | 312.71 K | $913.47 M |
| 11/25/2025 | $12.28 | $12.43 (1.22%) | $12.53 | $12.20 | 760.14 K | $906.18 M |
| 11/24/2025 | $12.21 | $12.23 (0.16%) | $12.33 | $12.16 | 492.30 K | $891.60 M |
| 11/21/2025 | $11.90 | $12.22 (2.69%) | $12.32 | $11.85 | 1.18 M | $890.87 M |
| 11/20/2025 | $11.83 | $11.91 (0.68%) | $11.99 | $11.77 | 729.65 K | $868.27 M |
| 11/19/2025 | $11.77 | $11.75 (-0.17%) | $11.98 | $11.75 | 591.40 K | $856.61 M |
| 11/18/2025 | $11.65 | $11.79 (1.2%) | $11.87 | $11.55 | 527.10 K | $859.53 M |
| 11/17/2025 | $11.88 | $11.64 (-2.02%) | $11.90 | $11.63 | 515.59 K | $848.59 M |
| 11/14/2025 | $11.91 | $11.88 (-0.25%) | $11.93 | $11.78 | 541.20 K | $866.09 M |
| 11/13/2025 | $12.12 | $11.96 (-1.32%) | $12.25 | $11.89 | 464.78 K | $871.92 M |
| 11/12/2025 | $12.14 | $12.14 (0%) | $12.26 | $12.10 | 713.91 K | $885.04 M |
| 11/11/2025 | $11.87 | $12.06 (1.6%) | $12.13 | $11.87 | 416.12 K | $879.21 M |
| 11/10/2025 | $12.03 | $11.87 (-1.33%) | $12.05 | $11.77 | 643.22 K | $865.36 M |
| 11/07/2025 | $11.88 | $11.98 (0.84%) | $12.07 | $11.82 | 429.00 K | $873.38 M |
| 11/06/2025 | $12.13 | $11.93 (-1.65%) | $12.26 | $11.82 | 703.41 K | $869.73 M |
| 11/05/2025 | $12.39 | $12.13 (-2.1%) | $12.40 | $12.00 | 728.90 K | $884.31 M |
| 11/04/2025 | $12.55 | $12.47 (-0.64%) | $12.60 | $12.40 | 946.32 K | $909.10 M |
| 11/03/2025 | $12.64 | $12.62 (-0.16%) | $12.65 | $12.43 | 336.71 K | $920.04 M |
| 10/31/2025 | $12.55 | $12.64 (0.72%) | $12.70 | $12.45 | 445.50 K | $921.49 M |
| 10/30/2025 | $12.73 | $12.56 (-1.34%) | $12.76 | $12.40 | 488.97 K | $915.66 M |
| 10/29/2025 | $12.91 | $12.79 (-0.93%) | $12.97 | $12.68 | 640.53 K | $932.43 M |
| 10/28/2025 | $12.85 | $12.93 (0.62%) | $13.05 | $12.80 | 514.47 K | $942.64 M |
| 10/27/2025 | $12.61 | $12.85 (1.9%) | $12.87 | $12.59 | 401.30 K | $936.80 M |
| 10/24/2025 | $12.52 | $12.57 (0.4%) | $12.63 | $12.52 | 254.80 K | $916.39 M |
| 10/23/2025 | $12.38 | $12.50 (0.97%) | $12.53 | $12.36 | 346.64 K | $911.29 M |
| 10/22/2025 | $12.51 | $12.39 (-0.96%) | $12.66 | $12.35 | 840.81 K | $903.27 M |
| 10/21/2025 | $12.43 | $12.56 (1.05%) | $12.65 | $12.41 | 344.74 K | $915.66 M |
| 10/20/2025 | $12.33 | $12.42 (0.73%) | $12.44 | $12.22 | 767.92 K | $905.46 M |
| 10/17/2025 | $12.22 | $12.34 (0.98%) | $12.40 | $12.17 | 687.51 K | $899.62 M |
| 10/16/2025 | $12.46 | $12.20 (-2.09%) | $12.50 | $12.13 | 664.70 K | $889.42 M |
| 10/15/2025 | $12.38 | $12.44 (0.48%) | $12.61 | $12.30 | 667.95 K | $906.91 M |
| 10/14/2025 | $12.15 | $12.36 (1.73%) | $12.54 | $12.10 | 669.53 K | $901.08 M |
| 10/13/2025 | $11.78 | $12.21 (3.65%) | $12.23 | $11.77 | 670.52 K | $890.15 M |
| 10/10/2025 | $11.89 | $11.73 (-1.35%) | $11.97 | $11.65 | 675.40 K | $855.15 M |
| 10/09/2025 | $12.20 | $11.88 (-2.62%) | $12.20 | $11.74 | 702.40 K | $866.09 M |
| 10/08/2025 | $12.14 | $12.09 (-0.41%) | $12.32 | $12.06 | 536.20 K | $881.40 M |
| 10/07/2025 | $12.45 | $12.14 (-2.49%) | $12.45 | $12.07 | 683.13 K | $885.04 M |
| 10/06/2025 | $12.50 | $12.27 (-1.84%) | $12.60 | $12.21 | 976.91 K | $894.52 M |
| 10/03/2025 | $12.70 | $12.50 (-1.57%) | $12.74 | $12.42 | 613.51 K | $911.29 M |
| 10/02/2025 | $12.35 | $12.70 (2.83%) | $12.71 | $12.32 | 847.50 K | $925.87 M |
| 10/01/2025 | $12.52 | $12.41 (-0.88%) | $12.63 | $12.28 | 1.08 M | $904.73 M |
| 09/30/2025 | $12.55 | $12.50 (-0.4%) | $12.75 | $12.38 | 643.36 K | $911.29 M |
| 09/29/2025 | $13.05 | $12.96 (-0.69%) | $13.10 | $12.82 | 685.21 K | $944.82 M |
| 09/26/2025 | $13.20 | $13.03 (-1.29%) | $13.25 | $12.95 | 634.80 K | $949.93 M |
| 09/25/2025 | $13.05 | $13.18 (1%) | $13.22 | $13.03 | 490.30 K | $960.86 M |
| 09/24/2025 | $13.24 | $13.05 (-1.44%) | $13.33 | $12.98 | 573.39 K | $951.38 M |
| 09/23/2025 | $13.29 | $13.25 (-0.3%) | $13.47 | $13.22 | 347.00 K | $965.96 M |
| 09/22/2025 | $13.46 | $13.29 (-1.26%) | $13.49 | $13.24 | 421.23 K | $968.88 M |
| 09/19/2025 | $13.53 | $13.52 (-0.07%) | $13.58 | $13.43 | 790.05 K | $985.65 M |
| 09/18/2025 | $13.30 | $13.49 (1.43%) | $13.51 | $13.28 | 506.90 K | $983.46 M |
| 09/17/2025 | $13.36 | $13.32 (-0.3%) | $13.59 | $13.31 | 604.87 K | $971.07 M |
| 09/16/2025 | $13.35 | $13.31 (-0.3%) | $13.39 | $13.22 | 572.12 K | $970.34 M |
| 09/15/2025 | $13.71 | $13.35 (-2.63%) | $13.74 | $13.26 | 1.08 M | $973.25 M |
| 09/12/2025 | $13.77 | $13.70 (-0.51%) | $13.84 | $13.63 | 441.10 K | $998.77 M |
| 09/11/2025 | $13.67 | $13.74 (0.51%) | $13.91 | $13.63 | 397.30 K | $1.00 B |
| 09/10/2025 | $13.70 | $13.74 (0.29%) | $13.80 | $13.61 | 319.24 K | $1.00 B |
| 09/09/2025 | $13.79 | $13.70 (-0.65%) | $13.81 | $13.64 | 333.90 K | $998.77 M |
| 09/08/2025 | $13.79 | $13.84 (0.36%) | $13.84 | $13.66 | 264.00 K | $1.01 B |
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.
