5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
-0.40%
3 MONTH PERFORMANCE
+0.89%
6 MONTH PERFORMANCE
+1.09%
YEAR-TO-DATE PERFORMANCE
+1.67%
1 YEAR PERFORMANCE
+2.04%
Crescent Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 1.35 K | |
| 12/05/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 1.35 K | $928.37 M |
| 12/04/2025 | $25.02 | $25.06 (0.16%) | $25.10 | $25.00 | 5.25 K | $928.74 M |
| 12/03/2025 | $25.02 | $25.10 (0.32%) | $25.11 | $25.01 | 2.34 K | $930.22 M |
| 12/02/2025 | $25.00 | $24.94 (-0.24%) | $25.00 | $24.90 | 1.80 K | $924.29 M |
| 12/01/2025 | $24.91 | $24.85 (-0.24%) | $25.07 | $24.84 | 1.40 K | $920.96 M |
| 11/28/2025 | $25.10 | $25.11 (0.04%) | $25.11 | $25.10 | 604 | $930.59 M |
| 11/26/2025 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 300 | $931.70 M |
| 11/25/2025 | $25.11 | $25.16 (0.2%) | $25.16 | $25.07 | 4.80 K | $932.45 M |
| 11/24/2025 | $25.11 | $25.10 (-0.04%) | $25.19 | $25.10 | 1.05 K | $930.22 M |
| 11/21/2025 | $25.15 | $25.06 (-0.36%) | $25.15 | $25.06 | 532 | $928.74 M |
| 11/20/2025 | $25.02 | $25.06 (0.16%) | $25.10 | $25.02 | 1.92 K | $928.74 M |
| 11/19/2025 | $25.05 | $25.06 (0.04%) | $25.06 | $25.05 | 539 | $928.74 M |
| 11/18/2025 | $25.07 | $25.08 (0.04%) | $25.08 | $25.05 | 1.30 K | $929.48 M |
| 11/17/2025 | $25.11 | $25.01 (-0.4%) | $25.11 | $25.01 | 1.40 K | $926.89 M |
| 11/14/2025 | $25.06 | $25.04 (-0.08%) | $25.06 | $25.04 | 700 | $928.02 M |
| 11/13/2025 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 320 | $929.87 M |
| 11/12/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 6.84 K | $928.39 M |
| 11/11/2025 | $25.01 | $24.98 (-0.12%) | $25.02 | $24.98 | 7.30 K | $925.80 M |
| 11/10/2025 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 643 | $929.50 M |
| 11/07/2025 | $25.00 | $25.08 (0.32%) | $25.08 | $25.00 | 643 | $929.50 M |
| 11/06/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.08 | 1.94 K | $930.24 M |
| 11/05/2025 | $25.13 | $25.13 (0%) | $25.13 | $25.00 | 1.61 K | $931.36 M |
| 11/04/2025 | $25.05 | $25.11 (0.24%) | $25.11 | $24.96 | 7.72 K | $930.62 M |
| 11/03/2025 | $24.97 | $25.05 (0.32%) | $25.05 | $24.97 | 600 | $928.39 M |
| 10/31/2025 | $25.05 | $24.96 (-0.36%) | $25.09 | $24.96 | 8.15 K | $925.06 M |
| 10/30/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 649 | $928.39 M |
| 10/29/2025 | $24.98 | $25.11 (0.52%) | $25.11 | $24.96 | 1.60 K | $930.62 M |
| 10/28/2025 | $25.00 | $25.00 (0%) | $25.08 | $25.00 | 2.01 K | $926.54 M |
| 10/27/2025 | $25.10 | $25.01 (-0.36%) | $25.10 | $25.01 | 2.01 K | $926.91 M |
| 10/24/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 336 | $926.17 M |
| 10/23/2025 | $25.05 | $24.99 (-0.24%) | $25.05 | $24.99 | 336 | $926.17 M |
| 10/22/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 665 | $926.54 M |
| 10/21/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 700 | $926.54 M |
| 10/20/2025 | $24.91 | $24.91 (0%) | $24.91 | $24.91 | 700 | $923.20 M |
| 10/17/2025 | $25.00 | $24.88 (-0.48%) | $25.00 | $24.88 | 1.00 K | $922.09 M |
| 10/16/2025 | $24.83 | $25.00 (0.68%) | $25.00 | $24.83 | 906 | $926.54 M |
| 10/15/2025 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 700 | $924.69 M |
| 10/14/2025 | $24.83 | $24.81 (-0.08%) | $24.90 | $24.81 | 801 | $919.50 M |
| 10/13/2025 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 500 | $919.87 M |
| 10/10/2025 | $24.90 | $24.81 (-0.36%) | $24.94 | $24.81 | 6.22 K | $919.50 M |
| 10/09/2025 | $24.96 | $24.90 (-0.24%) | $24.96 | $24.90 | 422 | $922.83 M |
| 10/08/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 1.30 K | $922.83 M |
| 10/07/2025 | $24.91 | $24.92 (0.04%) | $24.94 | $24.91 | 2.50 K | $923.57 M |
| 10/06/2025 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 625 | $925.43 M |
| 10/03/2025 | $24.99 | $24.98 (-0.04%) | $24.99 | $24.98 | 621 | $925.80 M |
| 10/02/2025 | $24.95 | $24.95 (0%) | $24.95 | $24.94 | 1.70 K | $924.69 M |
| 10/01/2025 | $24.85 | $24.95 (0.4%) | $24.95 | $24.82 | 4.80 K | $924.69 M |
| 09/30/2025 | $24.92 | $24.96 (0.16%) | $24.96 | $24.86 | 4.11 K | $925.06 M |
| 09/29/2025 | $24.92 | $24.92 (0%) | $24.92 | $24.88 | 2.50 K | $923.57 M |
| 09/26/2025 | $24.92 | $24.92 (0%) | $24.92 | $24.92 | 445 | $923.57 M |
| 09/25/2025 | $24.95 | $24.90 (-0.2%) | $24.97 | $24.87 | 14.00 K | $922.83 M |
| 09/24/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 3.60 K | $922.83 M |
| 09/23/2025 | $24.96 | $24.96 (0%) | $24.96 | $24.90 | 4.51 K | $925.06 M |
| 09/22/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 320 | $922.83 M |
| 09/19/2025 | $24.83 | $24.90 (0.28%) | $24.94 | $24.83 | 1.10 K | $922.83 M |
| 09/18/2025 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 5.28 K | $920.24 M |
| 09/17/2025 | $24.90 | $24.94 (0.16%) | $24.94 | $24.90 | 5.30 K | $924.31 M |
| 09/16/2025 | $24.92 | $24.91 (-0.04%) | $24.92 | $24.81 | 6.60 K | $923.20 M |
| 09/15/2025 | $24.75 | $24.90 (0.61%) | $24.90 | $24.75 | 7.33 K | $922.83 M |
| 09/12/2025 | $24.79 | $24.84 (0.2%) | $24.90 | $24.78 | 2.90 K | $920.61 M |
| 09/11/2025 | $24.78 | $24.84 (0.24%) | $24.97 | $24.78 | 3.10 K | $920.61 M |
| 09/10/2025 | $24.80 | $24.78 (-0.08%) | $24.86 | $24.73 | 8.00 K | $918.39 M |
| 09/09/2025 | $24.77 | $24.78 (0.04%) | $24.90 | $24.77 | 5.20 K | $918.39 M |
| 09/08/2025 | $24.90 | $24.76 (-0.56%) | $24.90 | $24.76 | 10.00 K | $917.64 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.
