5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
+2.89%
3 MONTH PERFORMANCE
-8.30%
6 MONTH PERFORMANCE
-1.55%
YEAR-TO-DATE PERFORMANCE
-24.09%
1 YEAR PERFORMANCE
-25.26%
Crescent Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $14.46 | $14.57 (0.76%) | $14.72 | $14.46 | 110.38 K | $542.34 M |
| 12/03/2025 | $14.20 | $14.56 (2.54%) | $14.57 | $14.20 | 125.30 K | $539.62 M |
| 12/02/2025 | $14.29 | $14.20 (-0.63%) | $14.38 | $14.15 | 99.12 K | $526.27 M |
| 12/01/2025 | $14.30 | $14.29 (-0.07%) | $14.39 | $14.25 | 151.80 K | $529.61 M |
| 11/28/2025 | $14.33 | $14.35 (0.14%) | $14.40 | $14.26 | 72.30 K | $531.83 M |
| 11/26/2025 | $14.16 | $14.28 (0.85%) | $14.39 | $14.05 | 227.80 K | $529.24 M |
| 11/25/2025 | $13.94 | $14.17 (1.65%) | $14.20 | $13.80 | 158.40 K | $525.16 M |
| 11/24/2025 | $13.80 | $13.96 (1.16%) | $13.97 | $13.74 | 186.50 K | $517.38 M |
| 11/21/2025 | $13.50 | $13.83 (2.44%) | $13.88 | $13.40 | 217.65 K | $512.56 M |
| 11/20/2025 | $13.67 | $13.40 (-1.98%) | $13.92 | $13.40 | 242.70 K | $496.62 M |
| 11/19/2025 | $13.25 | $13.57 (2.42%) | $13.62 | $13.25 | 224.42 K | $502.93 M |
| 11/18/2025 | $13.12 | $13.33 (1.6%) | $13.34 | $13.03 | 286.33 K | $494.03 M |
| 11/17/2025 | $13.66 | $13.16 (-3.66%) | $13.70 | $13.16 | 347.85 K | $487.73 M |
| 11/14/2025 | $13.47 | $13.66 (1.41%) | $13.70 | $13.30 | 222.21 K | $506.26 M |
| 11/13/2025 | $14.06 | $13.59 (-3.34%) | $14.06 | $13.46 | 419.97 K | $503.67 M |
| 11/12/2025 | $14.27 | $14.23 (-0.28%) | $14.34 | $14.02 | 118.80 K | $527.39 M |
| 11/11/2025 | $13.90 | $14.24 (2.45%) | $14.25 | $13.90 | 84.73 K | $527.76 M |
| 11/10/2025 | $14.00 | $13.91 (-0.64%) | $14.09 | $13.84 | 94.40 K | $515.53 M |
| 11/07/2025 | $13.95 | $13.98 (0.22%) | $14.01 | $13.83 | 93.30 K | $518.12 M |
| 11/06/2025 | $14.18 | $13.96 (-1.55%) | $14.24 | $13.93 | 108.87 K | $517.38 M |
| 11/05/2025 | $14.06 | $14.15 (0.64%) | $14.19 | $14.03 | 110.70 K | $524.42 M |
| 11/04/2025 | $14.37 | $14.18 (-1.32%) | $14.37 | $14.05 | 90.80 K | $525.53 M |
| 11/03/2025 | $14.12 | $14.28 (1.13%) | $14.40 | $13.98 | 113.42 K | $529.24 M |
| 10/31/2025 | $14.25 | $14.12 (-0.91%) | $14.34 | $14.07 | 252.54 K | $523.31 M |
| 10/30/2025 | $14.39 | $14.23 (-1.11%) | $14.47 | $14.10 | 130.25 K | $527.39 M |
| 10/29/2025 | $14.71 | $14.39 (-2.18%) | $14.72 | $14.32 | 180.90 K | $533.32 M |
| 10/28/2025 | $14.53 | $14.73 (1.38%) | $14.86 | $14.50 | 363.80 K | $545.92 M |
| 10/27/2025 | $14.29 | $14.53 (1.68%) | $14.62 | $14.29 | 186.82 K | $538.50 M |
| 10/24/2025 | $14.27 | $14.30 (0.21%) | $14.39 | $14.20 | 120.30 K | $529.98 M |
| 10/23/2025 | $14.00 | $14.27 (1.93%) | $14.31 | $14.00 | 131.25 K | $528.87 M |
| 10/22/2025 | $14.04 | $14.00 (-0.28%) | $14.08 | $13.90 | 127.61 K | $518.86 M |
| 10/21/2025 | $13.92 | $14.07 (1.08%) | $14.33 | $13.90 | 357.55 K | $521.46 M |
| 10/20/2025 | $13.87 | $13.86 (-0.07%) | $13.92 | $13.67 | 198.64 K | $513.67 M |
| 10/17/2025 | $13.42 | $13.87 (3.35%) | $13.95 | $13.42 | 331.00 K | $514.04 M |
| 10/16/2025 | $13.77 | $13.41 (-2.61%) | $13.79 | $13.41 | 370.10 K | $497.00 M |
| 10/15/2025 | $14.06 | $13.73 (-2.35%) | $14.24 | $13.63 | 389.00 K | $508.86 M |
| 10/14/2025 | $13.80 | $13.99 (1.38%) | $14.07 | $13.73 | 239.53 K | $518.49 M |
| 10/13/2025 | $13.41 | $13.85 (3.28%) | $13.88 | $13.39 | 263.81 K | $513.30 M |
| 10/10/2025 | $13.59 | $13.36 (-1.69%) | $13.70 | $13.31 | 218.43 K | $495.14 M |
| 10/09/2025 | $13.62 | $13.54 (-0.59%) | $13.66 | $13.35 | 293.60 K | $501.81 M |
| 10/08/2025 | $13.86 | $13.57 (-2.09%) | $13.96 | $13.54 | 251.90 K | $502.93 M |
| 10/07/2025 | $14.07 | $13.85 (-1.56%) | $14.23 | $13.76 | 241.61 K | $513.30 M |
| 10/06/2025 | $14.31 | $14.11 (-1.4%) | $14.36 | $14.09 | 163.00 K | $522.94 M |
| 10/03/2025 | $14.42 | $14.23 (-1.32%) | $14.42 | $14.16 | 143.34 K | $527.39 M |
| 10/02/2025 | $14.22 | $14.31 (0.63%) | $14.36 | $14.10 | 202.04 K | $530.35 M |
| 10/01/2025 | $14.12 | $14.20 (0.57%) | $14.25 | $13.95 | 308.70 K | $526.27 M |
| 09/30/2025 | $14.55 | $14.26 (-1.99%) | $14.58 | $14.14 | 245.30 K | $528.50 M |
| 09/29/2025 | $15.20 | $14.88 (-2.11%) | $15.21 | $14.87 | 465.50 K | $551.48 M |
| 09/26/2025 | $15.38 | $15.17 (-1.37%) | $15.43 | $15.11 | 236.50 K | $562.22 M |
| 09/25/2025 | $15.33 | $15.33 (0%) | $15.49 | $15.28 | 167.41 K | $568.15 M |
| 09/24/2025 | $15.45 | $15.34 (-0.71%) | $15.47 | $15.20 | 230.33 K | $568.52 M |
| 09/23/2025 | $15.46 | $15.36 (-0.65%) | $15.65 | $15.36 | 142.90 K | $569.27 M |
| 09/22/2025 | $15.74 | $15.46 (-1.78%) | $15.77 | $15.41 | 157.79 K | $572.97 M |
| 09/19/2025 | $15.73 | $15.73 (0%) | $15.76 | $15.54 | 180.83 K | $582.98 M |
| 09/18/2025 | $15.52 | $15.69 (1.1%) | $15.74 | $15.50 | 155.12 K | $581.50 M |
| 09/17/2025 | $15.43 | $15.51 (0.52%) | $15.75 | $15.43 | 151.70 K | $574.82 M |
| 09/16/2025 | $15.52 | $15.46 (-0.39%) | $15.60 | $15.25 | 172.72 K | $572.97 M |
| 09/15/2025 | $15.82 | $15.52 (-1.9%) | $15.82 | $15.40 | 241.17 K | $575.20 M |
| 09/12/2025 | $15.76 | $15.81 (0.32%) | $15.86 | $15.72 | 124.80 K | $585.94 M |
| 09/11/2025 | $15.63 | $15.82 (1.22%) | $15.84 | $15.56 | 171.10 K | $586.31 M |
| 09/10/2025 | $15.80 | $15.59 (-1.33%) | $15.80 | $15.57 | 162.33 K | $577.79 M |
| 09/09/2025 | $15.92 | $15.81 (-0.69%) | $15.92 | $15.72 | 151.55 K | $585.94 M |
| 09/08/2025 | $15.95 | $15.86 (-0.56%) | $15.98 | $15.69 | 183.50 K | $587.80 M |
| 09/05/2025 | $16.00 | $15.94 (-0.38%) | $16.04 | $15.84 | 291.50 K | $590.76 M |
| 09/04/2025 | $16.00 | $15.91 (-0.56%) | $16.00 | $15.89 | 166.84 K | $589.65 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.
