5 DAY PERFORMANCE
-4.57%
1 MONTH PERFORMANCE
-4.23%
3 MONTH PERFORMANCE
-0.73%
6 MONTH PERFORMANCE
-0.91%
YEAR-TO-DATE PERFORMANCE
-12.97%
1 YEAR PERFORMANCE
-19.60%
Carlyle Secured Lending Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.43 | $11.53 (0.88%) | $11.54 | $11.42 | 154.25 K | $815.80 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 |
| 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 |
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.
