5 DAY PERFORMANCE
-0.73%
1 MONTH PERFORMANCE
+1.78%
3 MONTH PERFORMANCE
-3.46%
6 MONTH PERFORMANCE
-12.83%
YEAR-TO-DATE PERFORMANCE
-12.97%
1 YEAR PERFORMANCE
-20.71%
Carlyle Secured Lending Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.99 | $10.73 (-2.32%) | $11.09 | $10.71 | 637.67 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 |
| 05/06/2026 | $12.15 | $11.88 (-2.22%) | $12.20 | $11.70 | 544.96 K | $842.39 M |
| 05/05/2026 | $12.04 | $12.09 (0.42%) | $12.13 | $11.81 | 650.20 K | $857.28 M |
| 05/04/2026 | $11.95 | $12.04 (0.75%) | $12.11 | $11.92 | 481.10 K | $853.73 M |
| 05/01/2026 | $11.94 | $11.96 (0.17%) | $12.07 | $11.86 | 833.00 K | $848.06 M |
| 04/30/2026 | $11.47 | $11.86 (3.4%) | $11.89 | $11.47 | 500.60 K | $840.97 M |
| 04/29/2026 | $11.46 | $11.44 (-0.17%) | $11.53 | $11.38 | 448.50 K | $811.19 M |
| 04/28/2026 | $11.36 | $11.54 (1.58%) | $11.57 | $11.26 | 796.51 K | $818.28 M |
| 04/27/2026 | $11.49 | $11.35 (-1.22%) | $11.54 | $11.19 | 1.16 M | $804.80 M |
| 04/24/2026 | $11.49 | $11.49 (0%) | $11.65 | $11.45 | 934.60 K | $814.73 M |
| 04/23/2026 | $11.80 | $11.48 (-2.71%) | $11.80 | $11.44 | 509.00 K | $814.02 M |
| 04/22/2026 | $11.77 | $11.85 (0.68%) | $11.95 | $11.76 | 740.01 K | $840.26 M |
| 04/21/2026 | $11.93 | $11.69 (-2.01%) | $11.96 | $11.62 | 601.21 K | $828.91 M |
| 04/20/2026 | $11.71 | $11.91 (1.71%) | $11.99 | $11.71 | 1.35 M | $844.51 M |
| 04/17/2026 | $11.60 | $11.82 (1.9%) | $11.93 | $11.57 | 1.14 M | $838.13 M |
| 04/16/2026 | $11.78 | $11.57 (-1.78%) | $11.82 | $11.54 | 730.60 K | $820.40 M |
| 04/15/2026 | $11.49 | $11.77 (2.44%) | $11.79 | $11.49 | 1.04 M | $834.59 M |
| 04/14/2026 | $11.06 | $11.44 (3.44%) | $11.44 | $11.06 | 1.34 M | $811.19 M |
| 04/13/2026 | $10.85 | $11.06 (1.94%) | $11.07 | $10.83 | 548.70 K | $784.24 M |
| 04/10/2026 | $10.86 | $10.93 (0.64%) | $10.97 | $10.71 | 534.32 K | $775.02 M |
| 04/09/2026 | $10.86 | $10.83 (-0.28%) | $10.93 | $10.75 | 750.70 K | $767.93 M |
| 04/08/2026 | $11.15 | $10.97 (-1.61%) | $11.28 | $10.85 | 785.85 K | $777.86 M |
| 04/07/2026 | $10.97 | $10.97 (0%) | $11.11 | $10.92 | 718.42 K | $777.86 M |
| 04/06/2026 | $10.96 | $11.04 (0.73%) | $11.14 | $10.92 | 691.10 K | $782.82 M |
| 04/02/2026 | $10.76 | $10.96 (1.86%) | $11.01 | $10.73 | 1.87 M | $777.15 M |
| 04/01/2026 | $11.05 | $10.86 (-1.72%) | $11.08 | $10.79 | 801.90 K | $770.06 M |
| 03/31/2026 | $10.95 | $10.94 (-0.09%) | $11.18 | $10.83 | 966.41 K | $775.73 M |
| 03/30/2026 | $10.99 | $11.29 (2.73%) | $11.33 | $10.99 | 727.20 K | $800.55 M |
| 03/27/2026 | $11.17 | $10.97 (-1.79%) | $11.23 | $10.97 | 1.32 M | $777.86 M |
| 03/26/2026 | $11.25 | $11.20 (-0.44%) | $11.44 | $11.17 | 629.10 K | $794.17 M |
| 03/25/2026 | $11.25 | $11.29 (0.36%) | $11.40 | $11.13 | 642.93 K | $800.55 M |
| 03/24/2026 | $11.20 | $11.21 (0.09%) | $11.35 | $10.97 | 830.30 K | $794.88 M |
| 03/23/2026 | $11.17 | $11.26 (0.81%) | $11.35 | $10.91 | 729.04 K | $798.42 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.
