5 DAY PERFORMANCE
+8.81%
1 MONTH PERFORMANCE
+4.62%
3 MONTH PERFORMANCE
-7.72%
6 MONTH PERFORMANCE
-9.27%
YEAR-TO-DATE PERFORMANCE
-12.97%
1 YEAR PERFORMANCE
-20.42%
Carlyle Secured Lending Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.75 | $10.98 (2.15%) | $11.04 | $10.71 | 390.49 K | $778.21 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 |
| 08/04/2026 | $10.29 | $10.49 (1.94%) | $10.55 | $10.29 | 523.50 K | $743.82 M |
| 08/03/2026 | $10.01 | $10.26 (2.5%) | $10.31 | $10.01 | 327.23 K | $727.52 M |
| 07/31/2026 | $10.35 | $9.99 (-3.48%) | $10.35 | $9.95 | 566.90 K | $708.37 M |
| 07/30/2026 | $10.20 | $10.10 (-0.98%) | $10.25 | $9.99 | 460.30 K | $716.17 M |
| 07/29/2026 | $10.35 | $10.19 (-1.55%) | $10.38 | $10.16 | 304.83 K | $722.55 M |
| 07/28/2026 | $10.36 | $10.34 (-0.19%) | $10.36 | $10.18 | 474.10 K | $733.19 M |
| 07/27/2026 | $10.10 | $10.21 (1.09%) | $10.34 | $10.10 | 516.93 K | $723.97 M |
| 07/24/2026 | $10.07 | $10.04 (-0.3%) | $10.14 | $9.98 | 286.50 K | $711.92 M |
| 07/23/2026 | $10.37 | $10.01 (-3.47%) | $10.37 | $9.99 | 2.06 M | $709.79 M |
| 07/22/2026 | $10.46 | $10.32 (-1.34%) | $10.47 | $10.27 | 400.51 K | $731.77 M |
| 07/21/2026 | $10.37 | $10.44 (0.68%) | $10.58 | $10.37 | 386.80 K | $740.28 M |
| 07/20/2026 | $10.52 | $10.36 (-1.52%) | $10.52 | $10.25 | 746.10 K | $734.61 M |
| 07/17/2026 | $10.70 | $10.45 (-2.34%) | $10.79 | $10.40 | 682.80 K | $740.99 M |
| 07/16/2026 | $10.57 | $10.70 (1.23%) | $10.72 | $10.49 | 712.43 K | $758.71 M |
| 07/15/2026 | $10.50 | $10.60 (0.95%) | $10.67 | $10.50 | 638.74 K | $751.62 M |
| 07/14/2026 | $10.41 | $10.42 (0.1%) | $10.52 | $10.40 | 450.50 K | $738.86 M |
| 07/13/2026 | $10.52 | $10.48 (-0.38%) | $10.65 | $10.38 | 882.50 K | $743.11 M |
| 07/10/2026 | $10.51 | $10.53 (0.19%) | $10.65 | $10.49 | 334.25 K | $746.66 M |
| 07/09/2026 | $10.40 | $10.38 (-0.19%) | $10.46 | $10.32 | 460.90 K | $736.02 M |
| 07/08/2026 | $10.39 | $10.40 (0.1%) | $10.46 | $10.27 | 615.50 K | $737.44 M |
| 07/07/2026 | $10.59 | $10.39 (-1.89%) | $10.82 | $10.38 | 1.02 M | $736.73 M |
| 07/06/2026 | $10.90 | $10.53 (-3.39%) | $10.96 | $10.52 | 515.37 K | $746.66 M |
| 07/02/2026 | $11.00 | $10.89 (-1%) | $11.08 | $10.87 | 391.90 K | $772.19 M |
| 07/01/2026 | $10.58 | $10.94 (3.4%) | $10.95 | $10.58 | 380.41 K | $775.73 M |
| 06/30/2026 | $10.56 | $10.53 (-0.28%) | $10.66 | $10.50 | 624.50 K | $746.66 M |
| 06/29/2026 | $10.87 | $10.86 (-0.09%) | $10.90 | $10.74 | 592.25 K | $770.06 M |
| 06/26/2026 | $10.55 | $10.81 (2.46%) | $10.91 | $10.54 | 437.60 K | $766.51 M |
| 06/25/2026 | $10.56 | $10.53 (-0.28%) | $10.73 | $10.48 | 474.50 K | $746.66 M |
| 06/24/2026 | $10.70 | $10.55 (-1.4%) | $10.73 | $10.49 | 712.54 K | $748.08 M |
| 06/23/2026 | $10.71 | $10.72 (0.09%) | $10.84 | $10.65 | 685.20 K | $760.13 M |
| 06/22/2026 | $10.92 | $10.73 (-1.74%) | $11.09 | $10.70 | 641.44 K | $760.84 M |
| 06/18/2026 | $10.94 | $10.95 (0.09%) | $11.02 | $10.77 | 917.90 K | $776.44 M |
| 06/17/2026 | $11.04 | $10.86 (-1.63%) | $11.15 | $10.82 | 564.14 K | $770.06 M |
| 06/16/2026 | $10.96 | $11.05 (0.82%) | $11.13 | $10.96 | 403.92 K | $783.53 M |
| 06/15/2026 | $11.10 | $10.96 (-1.26%) | $11.20 | $10.93 | 475.34 K | $777.15 M |
| 06/12/2026 | $10.93 | $10.98 (0.46%) | $11.00 | $10.81 | 384.92 K | $778.57 M |
| 06/11/2026 | $10.95 | $10.90 (-0.46%) | $11.00 | $10.82 | 461.55 K | $772.90 M |
| 06/10/2026 | $10.79 | $10.98 (1.76%) | $11.02 | $10.78 | 380.30 K | $778.57 M |
| 06/09/2026 | $10.66 | $10.78 (1.13%) | $10.80 | $10.66 | 483.10 K | $764.39 M |
| 06/08/2026 | $10.68 | $10.60 (-0.75%) | $10.76 | $10.48 | 478.20 K | $751.62 M |
| 06/05/2026 | $10.72 | $10.64 (-0.75%) | $10.78 | $10.61 | 491.71 K | $754.46 M |
| 06/04/2026 | $10.58 | $10.79 (1.98%) | $10.81 | $10.58 | 499.90 K | $765.10 M |
| 06/03/2026 | $10.85 | $10.58 (-2.49%) | $10.85 | $10.50 | 854.54 K | $750.21 M |
| 06/02/2026 | $11.01 | $10.96 (-0.45%) | $11.04 | $10.93 | 400.98 K | $777.15 M |
| 06/01/2026 | $10.83 | $11.01 (1.66%) | $11.10 | $10.83 | 542.14 K | $780.70 M |
| 05/29/2026 | $10.94 | $10.81 (-1.19%) | $11.08 | $10.80 | 672.13 K | $766.51 M |
| 05/28/2026 | $10.85 | $10.92 (0.65%) | $11.01 | $10.83 | 516.30 K | $774.31 M |
| 05/27/2026 | $10.77 | $10.88 (1.02%) | $10.94 | $10.77 | 490.06 K | $771.48 M |
| 05/26/2026 | $10.72 | $10.76 (0.37%) | $10.94 | $10.70 | 496.20 K | $762.97 M |
| 05/22/2026 | $10.79 | $10.68 (-1.02%) | $10.88 | $10.62 | 535.81 K | $757.30 M |
| 05/21/2026 | $10.94 | $10.79 (-1.37%) | $11.00 | $10.75 | 403.30 K | $765.10 M |
| 05/20/2026 | $10.88 | $10.93 (0.46%) | $11.03 | $10.81 | 379.30 K | $775.02 M |
| 05/19/2026 | $10.96 | $10.86 (-0.91%) | $11.00 | $10.81 | 455.60 K | $770.06 M |
| 05/18/2026 | $11.18 | $10.92 (-2.33%) | $11.25 | $10.90 | 486.74 K | $774.31 M |
| 05/15/2026 | $11.17 | $11.20 (0.27%) | $11.28 | $11.10 | 469.41 K | $794.17 M |
| 05/14/2026 | $11.18 | $11.21 (0.27%) | $11.43 | $11.15 | 457.82 K | $794.88 M |
| 05/13/2026 | $11.25 | $11.12 (-1.16%) | $11.31 | $11.10 | 504.70 K | $788.50 M |
| 05/12/2026 | $11.53 | $11.25 (-2.43%) | $11.69 | $11.12 | 784.61 K | $797.71 M |
| 05/11/2026 | $11.29 | $11.38 (0.8%) | $11.60 | $11.26 | 1.08 M | $806.93 M |
| 05/08/2026 | $11.72 | $11.52 (-1.71%) | $11.78 | $11.47 | 787.11 K | $816.86 M |
| 05/07/2026 | $11.83 | $11.78 (-0.42%) | $11.83 | $11.58 | 399.50 K | $835.30 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.
