5 DAY PERFORMANCE
+7.39%
1 MONTH PERFORMANCE
+1.31%
3 MONTH PERFORMANCE
-14.29%
6 MONTH PERFORMANCE
-31.72%
YEAR-TO-DATE PERFORMANCE
-33.81%
1 YEAR PERFORMANCE
-34.65%
Crescent Capital BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $9.03 | $9.30 (2.99%) | $9.30 | $9.00 | 172.22 K | $342.75 M |
| 10/28/2026 | $8.85 | $9.01 (1.81%) | $9.02 | $8.85 | 130.20 K | $332.06 M |
| 10/27/2026 | $8.75 | $8.90 (1.71%) | $8.92 | $8.75 | 189.35 K | $328.00 M |
| 10/26/2026 | $8.63 | $8.70 (0.81%) | $8.73 | $8.56 | 144.90 K | $320.63 M |
| 10/23/2026 | $8.68 | $8.66 (-0.23%) | $8.80 | $8.56 | 105.63 K | $319.16 M |
| 10/22/2026 | $8.50 | $8.76 (3.06%) | $8.82 | $8.47 | 184.07 K | $322.84 M |
| 10/21/2026 | $8.53 | $8.50 (-0.35%) | $8.65 | $8.40 | 175.67 K | $313.26 M |
| 10/20/2026 | $8.70 | $8.62 (-0.92%) | $8.84 | $8.61 | 227.80 K | $317.69 M |
| 10/19/2026 | $8.90 | $8.70 (-2.25%) | $8.90 | $8.68 | 246.94 K | $320.63 M |
| 10/16/2026 | $9.18 | $8.90 (-3.05%) | $9.21 | $8.89 | 215.80 K | $328.00 M |
| 10/15/2026 | $9.06 | $9.13 (0.77%) | $9.30 | $9.04 | 277.70 K | $336.48 M |
| 10/14/2026 | $9.13 | $8.96 (-1.86%) | $9.14 | $8.95 | 310.80 K | $330.22 M |
| 10/13/2026 | $9.20 | $9.14 (-0.65%) | $9.20 | $9.13 | 193.20 K | $336.85 M |
| 10/12/2026 | $9.09 | $9.14 (0.55%) | $9.21 | $9.05 | 203.52 K | $336.85 M |
| 10/09/2026 | $9.06 | $9.09 (0.33%) | $9.12 | $9.02 | 192.90 K | $335.01 M |
| 10/08/2026 | $9.01 | $9.09 (0.89%) | $9.14 | $9.01 | 214.01 K | $335.01 M |
| 10/07/2026 | $9.07 | $9.01 (-0.66%) | $9.07 | $8.86 | 312.20 K | $332.06 M |
| 10/06/2026 | $9.03 | $9.07 (0.44%) | $9.18 | $9.01 | 295.01 K | $334.27 M |
| 10/05/2026 | $9.02 | $9.02 (0%) | $9.17 | $8.98 | 315.60 K | $332.43 M |
| 10/02/2026 | $9.26 | $9.02 (-2.59%) | $9.26 | $8.94 | 366.60 K | $332.43 M |
| 10/01/2026 | $9.13 | $9.17 (0.44%) | $9.22 | $9.10 | 351.80 K | $337.96 M |
| 09/30/2026 | $9.25 | $9.18 (-0.76%) | $9.33 | $9.14 | 402.62 K | $338.32 M |
| 09/29/2026 | $9.48 | $9.54 (0.63%) | $9.70 | $9.45 | 246.85 K | $351.59 M |
| 09/28/2026 | $9.59 | $9.50 (-0.94%) | $9.59 | $9.38 | 187.84 K | $350.12 M |
| 09/25/2026 | $9.58 | $9.57 (-0.1%) | $9.62 | $9.48 | 184.81 K | $352.70 M |
| 09/24/2026 | $9.65 | $9.58 (-0.73%) | $9.77 | $9.54 | 249.14 K | $353.07 M |
| 09/23/2026 | $9.74 | $9.67 (-0.72%) | $9.76 | $9.62 | 187.10 K | $356.38 M |
| 09/22/2026 | $9.82 | $9.76 (-0.61%) | $9.88 | $9.75 | 117.30 K | $359.70 M |
| 09/21/2026 | $9.90 | $9.82 (-0.81%) | $10.00 | $9.75 | 214.12 K | $361.91 M |
| 09/18/2026 | $10.12 | $9.78 (-3.36%) | $10.15 | $9.74 | 697.62 K | $360.44 M |
| 09/17/2026 | $9.93 | $10.09 (1.61%) | $10.14 | $9.93 | 229.10 K | $371.86 M |
| 09/16/2026 | $9.82 | $9.88 (0.61%) | $9.95 | $9.78 | 334.94 K | $364.12 M |
| 09/15/2026 | $9.95 | $9.84 (-1.11%) | $9.95 | $9.76 | 289.20 K | $362.65 M |
| 09/14/2026 | $9.96 | $9.94 (-0.2%) | $10.06 | $9.89 | 198.20 K | $366.33 M |
| 09/11/2026 | $9.94 | $9.92 (-0.2%) | $10.03 | $9.89 | 259.12 K | $365.60 M |
| 09/10/2026 | $9.94 | $9.93 (-0.1%) | $10.08 | $9.88 | 532.30 K | $365.96 M |
| 09/09/2026 | $10.25 | $10.23 (-0.2%) | $10.35 | $10.16 | 510.13 K | $377.02 M |
| 09/08/2026 | $10.34 | $10.29 (-0.48%) | $10.43 | $10.29 | 496.04 K | $379.23 M |
| 09/04/2026 | $10.34 | $10.37 (0.29%) | $10.51 | $10.33 | 131.50 K | $382.18 M |
| 09/03/2026 | $10.42 | $10.45 (0.29%) | $10.64 | $10.26 | 211.25 K | $385.13 M |
| 09/02/2026 | $10.47 | $10.40 (-0.67%) | $10.58 | $10.38 | 301.10 K | $383.29 M |
| 09/01/2026 | $10.60 | $10.48 (-1.13%) | $10.64 | $10.47 | 284.50 K | $386.23 M |
| 08/31/2026 | $10.42 | $10.62 (1.92%) | $10.71 | $10.42 | 274.13 K | $391.39 M |
| 08/28/2026 | $10.65 | $10.54 (-1.03%) | $10.74 | $10.53 | 151.43 K | $388.45 M |
| 08/27/2026 | $10.58 | $10.60 (0.19%) | $10.70 | $10.50 | 216.31 K | $390.66 M |
| 08/26/2026 | $10.71 | $10.57 (-1.31%) | $10.74 | $10.50 | 281.56 K | $389.55 M |
| 08/25/2026 | $10.77 | $10.70 (-0.65%) | $10.82 | $10.69 | 245.87 K | $394.34 M |
| 08/24/2026 | $10.74 | $10.75 (0.09%) | $10.79 | $10.58 | 226.99 K | $396.19 M |
| 08/21/2026 | $10.70 | $10.71 (0.09%) | $10.76 | $10.59 | 224.13 K | $394.71 M |
| 08/20/2026 | $10.76 | $10.68 (-0.74%) | $10.87 | $10.65 | 201.61 K | $393.61 M |
| 08/19/2026 | $10.82 | $10.81 (-0.09%) | $11.04 | $10.77 | 172.96 K | $398.40 M |
| 08/18/2026 | $10.84 | $10.82 (-0.18%) | $10.87 | $10.76 | 141.82 K | $398.77 M |
| 08/17/2026 | $10.96 | $10.82 (-1.28%) | $11.00 | $10.74 | 398.07 K | $398.77 M |
| 08/14/2026 | $11.33 | $11.15 (-1.59%) | $11.34 | $11.12 | 135.72 K | $410.93 M |
| 08/13/2026 | $11.11 | $11.33 (1.98%) | $11.38 | $11.11 | 233.50 K | $417.56 M |
| 08/12/2026 | $11.40 | $11.08 (-2.81%) | $11.46 | $11.05 | 301.10 K | $408.35 M |
| 08/11/2026 | $10.97 | $11.44 (4.28%) | $11.52 | $10.97 | 277.31 K | $421.61 M |
| 08/10/2026 | $11.68 | $11.68 (0%) | $11.71 | $11.50 | 195.12 K | $430.46 M |
| 08/07/2026 | $11.75 | $11.77 (0.17%) | $11.96 | $11.73 | 304.34 K | $433.78 M |
| 08/06/2026 | $11.36 | $11.77 (3.61%) | $11.79 | $11.36 | 140.15 K | $433.78 M |
| 08/05/2026 | $11.55 | $11.28 (-2.34%) | $11.60 | $11.26 | 182.30 K | $416.49 M |
| 08/04/2026 | $11.23 | $11.59 (3.21%) | $11.60 | $11.20 | 258.94 K | $427.94 M |
| 08/03/2026 | $10.93 | $11.23 (2.74%) | $11.29 | $10.93 | 186.63 K | $414.65 M |
| 07/31/2026 | $10.92 | $10.93 (0.09%) | $10.94 | $10.79 | 171.13 K | $403.57 M |
| 07/30/2026 | $10.93 | $10.85 (-0.73%) | $10.93 | $10.77 | 139.00 K | $400.62 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.
