5 DAY PERFORMANCE
-0.87%
1 MONTH PERFORMANCE
-0.87%
3 MONTH PERFORMANCE
-0.08%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-0.40%
1 YEAR PERFORMANCE
+1.18%
Crescent Capital BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2026 | $25.15 | $25.17 (0.08%) | $25.17 | $25.15 | 1.22 K | $931.10 M |
| 05/21/2026 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 822 | $931.10 M |
| 05/20/2026 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 822 | $931.10 M |
| 05/19/2026 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 159 | $929.99 M |
| 05/18/2026 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 0 | $929.99 M |
| 05/15/2026 | $25.14 | $25.14 (0%) | $25.15 | $25.14 | 947 | $929.99 M |
| 05/14/2026 | $25.14 | $25.14 (0%) | $25.15 | $25.14 | 2.70 K | $929.99 M |
| 05/13/2026 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 4.32 K | $929.99 M |
| 05/12/2026 | $25.16 | $25.12 (-0.16%) | $25.16 | $25.12 | 4.35 K | $929.25 M |
| 05/11/2026 | $25.16 | $25.19 (0.12%) | $25.19 | $25.12 | 2.02 K | $931.84 M |
| 05/08/2026 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 0 | $928.51 M |
| 05/07/2026 | $25.10 | $25.10 (0%) | $25.10 | $25.09 | 9.90 K | $928.51 M |
| 05/06/2026 | $25.08 | $25.10 (0.08%) | $25.10 | $25.06 | 7.70 K | $928.51 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 |
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.
