5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
-0.20%
3 MONTH PERFORMANCE
-0.68%
6 MONTH PERFORMANCE
-0.60%
YEAR-TO-DATE PERFORMANCE
-0.40%
1 YEAR PERFORMANCE
+0.93%
Crescent Capital BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.08 | $25.10 (0.08%) | $25.10 | $25.06 | 7.69 K | $927.40 M |
| 05/05/2026 | $25.07 | $25.08 (0.04%) | $25.08 | $25.07 | 2.30 K | $927.77 M |
| 05/04/2026 | $25.10 | $25.07 (-0.12%) | $25.10 | $25.05 | 1.21 K | $927.40 M |
| 05/01/2026 | $25.07 | $25.07 (0%) | $25.07 | $25.07 | 58 | $927.40 M |
| 04/30/2026 | $25.09 | $25.07 (-0.08%) | $25.09 | $25.07 | 2.50 K | $927.40 M |
| 04/29/2026 | $25.05 | $25.08 (0.12%) | $25.08 | $25.05 | 1.52 K | $927.77 M |
| 04/28/2026 | $25.03 | $25.03 (0%) | $25.03 | $25.03 | 0 | $925.92 M |
| 04/27/2026 | $25.03 | $25.03 (0%) | $25.03 | $25.03 | 372 | $925.92 M |
| 04/24/2026 | $25.03 | $25.03 (0%) | $25.03 | $25.03 | 400 | $925.92 M |
| 04/23/2026 | $25.07 | $25.03 (-0.16%) | $25.07 | $25.03 | 1.60 K | $925.92 M |
| 04/22/2026 | $25.03 | $25.03 (0%) | $25.03 | $25.03 | 858 | $925.92 M |
| 04/21/2026 | $25.03 | $25.03 (0%) | $25.04 | $25.03 | 900 | $925.92 M |
| 04/20/2026 | $25.02 | $25.02 (0%) | $25.02 | $25.02 | 149 | $925.55 M |
| 04/17/2026 | $25.02 | $25.02 (0%) | $25.02 | $25.02 | 300 | $925.55 M |
| 04/16/2026 | $25.00 | $25.00 (0%) | $25.06 | $25.00 | 1.10 K | $924.81 M |
| 04/15/2026 | $25.02 | $25.06 (0.16%) | $25.06 | $25.00 | 1.10 K | $927.03 M |
| 04/14/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 900 | $924.44 M |
| 04/13/2026 | $25.01 | $24.99 (-0.08%) | $25.01 | $24.99 | 1.80 K | $924.44 M |
| 04/10/2026 | $24.98 | $25.00 (0.08%) | $25.00 | $24.98 | 600 | $924.81 M |
| 04/09/2026 | $24.99 | $25.00 (0.04%) | $25.00 | $24.99 | 500 | $924.81 M |
| 04/08/2026 | $25.05 | $24.98 (-0.28%) | $25.05 | $24.98 | 2.10 K | $924.07 M |
| 04/07/2026 | $25.00 | $24.97 (-0.12%) | $25.00 | $24.96 | 3.60 K | $923.70 M |
| 04/06/2026 | $24.96 | $25.00 (0.16%) | $25.00 | $24.95 | 3.40 K | $924.81 M |
| 04/02/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 327 | $924.81 M |
| 04/01/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 2.30 K | $924.81 M |
| 03/31/2026 | $24.95 | $24.92 (-0.12%) | $24.98 | $24.92 | 13.84 K | $921.85 M |
| 03/30/2026 | $25.00 | $25.03 (0.12%) | $25.03 | $25.00 | 2.83 K | $925.92 M |
| 03/27/2026 | $25.00 | $24.98 (-0.08%) | $25.00 | $24.97 | 2.40 K | $924.07 M |
| 03/26/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 1.00 K | $924.81 M |
| 03/25/2026 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 398 | $927.03 M |
| 03/24/2026 | $24.93 | $25.06 (0.52%) | $25.06 | $24.93 | 800 | $927.03 M |
| 03/23/2026 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 342 | $923.70 M |
| 03/20/2026 | $24.96 | $24.97 (0.04%) | $24.97 | $24.96 | 5.75 K | $923.70 M |
| 03/19/2026 | $25.00 | $24.92 (-0.32%) | $25.00 | $24.92 | 548 | $921.85 M |
| 03/18/2026 | $24.96 | $24.94 (-0.08%) | $24.96 | $24.93 | 3.30 K | $922.59 M |
| 03/17/2026 | $25.03 | $24.93 (-0.4%) | $25.03 | $24.93 | 3.40 K | $922.22 M |
| 03/16/2026 | $24.90 | $24.92 (0.08%) | $24.95 | $24.90 | 2.10 K | $921.85 M |
| 03/13/2026 | $25.00 | $24.92 (-0.32%) | $25.00 | $24.92 | 400 | $921.85 M |
| 03/12/2026 | $24.92 | $24.92 (0%) | $24.93 | $24.92 | 801 | $921.85 M |
| 03/11/2026 | $24.92 | $24.92 (0%) | $24.95 | $24.92 | 2.00 K | $921.85 M |
| 03/10/2026 | $24.99 | $24.95 (-0.16%) | $25.10 | $24.95 | 800 | $922.96 M |
| 03/09/2026 | $24.99 | $24.95 (-0.16%) | $24.99 | $24.95 | 2.90 K | $922.96 M |
| 03/06/2026 | $24.89 | $24.97 (0.32%) | $24.98 | $24.89 | 8.10 K | $209.38 M |
| 03/05/2026 | $24.89 | $24.89 (0%) | $24.94 | $24.89 | 3.40 K | $260.43 M |
| 03/04/2026 | $24.95 | $24.92 (-0.12%) | $24.95 | $24.92 | 500 | $239.34 M |
| 03/03/2026 | $24.78 | $24.95 (0.69%) | $24.95 | $24.78 | 3.30 K | $218.63 M |
| 03/02/2026 | $24.85 | $24.78 (-0.28%) | $24.95 | $24.75 | 16.80 K | $330.71 M |
| 02/27/2026 | $25.03 | $24.86 (-0.68%) | $25.06 | $24.85 | 20.00 K | $274.48 M |
| 02/26/2026 | $25.20 | $25.24 (0.16%) | $25.24 | $25.18 | 13.30 K | $36.71 M |
| 02/25/2026 | $25.15 | $25.16 (0.04%) | $25.17 | $25.15 | 2.00 K | $930.73 M |
| 02/24/2026 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 400 | $931.10 M |
| 02/23/2026 | $25.19 | $25.19 (0%) | $25.19 | $25.18 | 800 | $931.84 M |
| 02/20/2026 | $25.13 | $25.19 (0.24%) | $25.20 | $25.13 | 800 | $933.56 M |
| 02/19/2026 | $25.15 | $25.13 (-0.08%) | $25.15 | $25.13 | 400 | $931.33 M |
| 02/18/2026 | $25.18 | $25.11 (-0.28%) | $25.18 | $25.10 | 1.60 K | $930.59 M |
| 02/17/2026 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 800 | $933.19 M |
| 02/13/2026 | $25.07 | $25.12 (0.2%) | $25.12 | $25.07 | 1.00 K | $930.96 M |
| 02/12/2026 | $25.08 | $25.10 (0.08%) | $25.13 | $25.07 | 2.20 K | $930.22 M |
| 02/11/2026 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 500 | $930.22 M |
| 02/10/2026 | $25.05 | $25.09 (0.16%) | $25.09 | $25.05 | 1.80 K | $929.85 M |
| 02/09/2026 | $25.14 | $25.14 (0%) | $25.14 | $25.13 | 2.10 K | $931.70 M |
| 02/06/2026 | $25.12 | $25.12 (0%) | $25.12 | $25.12 | 0 | $930.96 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.
