5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
-3.71%
3 MONTH PERFORMANCE
-15.32%
6 MONTH PERFORMANCE
-19.47%
YEAR-TO-DATE PERFORMANCE
-18.89%
1 YEAR PERFORMANCE
-13.77%
Crescent Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $15.59 | $15.41 (-1.15%) | $15.69 | $15.41 | 30.38 K | |
| 05/28/2025 | $15.55 | $15.51 (-0.26%) | $15.70 | $15.48 | 127.90 K | $574.82 M |
| 05/27/2025 | $15.41 | $15.56 (0.97%) | $15.59 | $15.33 | 158.70 K | $576.68 M |
| 05/23/2025 | $15.26 | $15.39 (0.85%) | $15.47 | $15.23 | 82.60 K | $570.38 M |
| 05/22/2025 | $15.41 | $15.33 (-0.52%) | $15.44 | $15.29 | 122.10 K | $568.15 M |
| 05/21/2025 | $15.71 | $15.45 (-1.65%) | $15.83 | $15.42 | 140.12 K | $572.60 M |
| 05/20/2025 | $15.63 | $15.80 (1.09%) | $15.83 | $15.63 | 169.93 K | $585.57 M |
| 05/19/2025 | $15.30 | $15.61 (2.03%) | $15.63 | $15.13 | 258.40 K | $578.53 M |
| 05/16/2025 | $15.81 | $15.42 (-2.47%) | $15.94 | $15.21 | 416.82 K | $571.49 M |
| 05/15/2025 | $16.17 | $15.94 (-1.42%) | $16.40 | $15.42 | 228.35 K | $590.76 M |
| 05/14/2025 | $16.77 | $16.66 (-0.66%) | $16.90 | $16.60 | 85.65 K | $617.45 M |
| 05/13/2025 | $16.40 | $16.77 (2.26%) | $17.02 | $16.39 | 92.80 K | $621.52 M |
| 05/12/2025 | $16.54 | $16.41 (-0.79%) | $16.69 | $16.39 | 139.77 K | $608.18 M |
| 05/09/2025 | $16.05 | $16.05 (0%) | $16.21 | $15.98 | 71.82 K | $594.84 M |
| 05/08/2025 | $16.06 | $15.96 (-0.62%) | $16.06 | $15.79 | 53.81 K | $591.50 M |
| 05/07/2025 | $16.00 | $15.89 (-0.69%) | $16.07 | $15.74 | 83.40 K | $588.91 M |
| 05/06/2025 | $15.63 | $15.82 (1.22%) | $15.92 | $15.50 | 103.75 K | $586.31 M |
| 05/05/2025 | $15.94 | $15.75 (-1.19%) | $15.94 | $15.63 | 82.30 K | $583.72 M |
| 05/02/2025 | $15.91 | $16.01 (0.63%) | $16.17 | $15.63 | 58.14 K | $593.36 M |
| 05/01/2025 | $15.96 | $15.71 (-1.57%) | $16.22 | $15.69 | 60.50 K | $582.24 M |
| 04/30/2025 | $16.02 | $15.97 (-0.31%) | $16.11 | $15.52 | 82.34 K | $591.87 M |
| 04/29/2025 | $16.25 | $16.19 (-0.37%) | $16.28 | $15.95 | 63.61 K | $600.03 M |
| 04/28/2025 | $16.06 | $16.24 (1.12%) | $16.50 | $16.06 | 104.54 K | $601.88 M |
| 04/25/2025 | $15.96 | $16.07 (0.69%) | $16.11 | $15.95 | 75.91 K | $595.58 M |
| 04/24/2025 | $15.63 | $15.98 (2.24%) | $16.13 | $15.55 | 98.01 K | $592.24 M |
| 04/23/2025 | $15.62 | $15.58 (-0.26%) | $16.02 | $15.37 | 146.30 K | $577.42 M |
| 04/22/2025 | $15.34 | $15.43 (0.59%) | $15.66 | $15.26 | 113.36 K | $571.86 M |
| 04/21/2025 | $15.38 | $15.13 (-1.63%) | $15.48 | $15.00 | 127.10 K | $560.74 M |
| 04/17/2025 | $15.21 | $15.50 (1.91%) | $15.54 | $14.98 | 124.70 K | $574.45 M |
| 04/16/2025 | $15.03 | $15.17 (0.93%) | $15.30 | $14.97 | 179.33 K | $562.22 M |
| 04/15/2025 | $14.87 | $15.20 (2.22%) | $15.32 | $14.83 | 217.32 K | $563.34 M |
| 04/14/2025 | $14.53 | $14.76 (1.58%) | $15.10 | $14.50 | 166.50 K | $547.03 M |
| 04/11/2025 | $14.48 | $14.51 (0.21%) | $14.90 | $14.05 | 168.15 K | $537.76 M |
| 04/10/2025 | $15.17 | $14.61 (-3.69%) | $15.40 | $14.29 | 231.43 K | $541.47 M |
| 04/09/2025 | $14.03 | $15.32 (9.19%) | $15.46 | $13.54 | 325.42 K | $567.78 M |
| 04/08/2025 | $15.11 | $14.20 (-6.02%) | $15.57 | $14.11 | 299.73 K | $526.27 M |
| 04/07/2025 | $15.18 | $14.63 (-3.62%) | $15.48 | $14.36 | 532.40 K | $542.21 M |
| 04/04/2025 | $16.60 | $15.71 (-5.36%) | $16.73 | $15.52 | 547.24 K | $582.24 M |
| 04/03/2025 | $16.72 | $16.88 (0.96%) | $17.06 | $16.60 | 157.40 K | $625.60 M |
| 04/02/2025 | $17.09 | $17.06 (-0.18%) | $17.14 | $16.97 | 115.62 K | $632.27 M |
| 04/01/2025 | $17.04 | $17.13 (0.53%) | $17.23 | $16.98 | 120.73 K | $634.86 M |
| 03/31/2025 | $17.14 | $17.12 (-0.12%) | $17.15 | $16.64 | 169.10 K | $634.49 M |
| 03/28/2025 | $17.73 | $17.52 (-1.18%) | $17.78 | $17.46 | 113.53 K | $649.32 M |
| 03/27/2025 | $17.83 | $17.79 (-0.22%) | $17.97 | $17.73 | 118.40 K | $659.32 M |
| 03/26/2025 | $17.80 | $17.82 (0.11%) | $17.90 | $17.75 | 111.14 K | $660.44 M |
| 03/25/2025 | $17.94 | $17.78 (-0.89%) | $17.96 | $17.71 | 132.11 K | $658.95 M |
| 03/24/2025 | $17.72 | $17.85 (0.73%) | $17.87 | $17.66 | 120.40 K | $661.55 M |
| 03/21/2025 | $17.68 | $17.63 (-0.28%) | $17.74 | $17.60 | 109.90 K | $653.40 M |
| 03/20/2025 | $17.68 | $17.74 (0.34%) | $17.81 | $17.61 | 87.04 K | $657.47 M |
| 03/19/2025 | $17.63 | $17.67 (0.23%) | $17.68 | $17.50 | 108.70 K | $654.88 M |
| 03/18/2025 | $17.42 | $17.54 (0.69%) | $17.54 | $17.35 | 101.50 K | $650.06 M |
| 03/17/2025 | $17.17 | $17.46 (1.69%) | $17.55 | $17.15 | 116.08 K | $647.09 M |
| 03/14/2025 | $16.87 | $17.12 (1.48%) | $17.18 | $16.87 | 171.30 K | $634.49 M |
| 03/13/2025 | $17.02 | $16.82 (-1.18%) | $17.44 | $16.81 | 176.61 K | $623.38 M |
| 03/12/2025 | $17.12 | $17.02 (-0.58%) | $17.25 | $16.84 | 164.15 K | $630.79 M |
| 03/11/2025 | $17.07 | $16.99 (-0.47%) | $17.17 | $16.81 | 218.20 K | $629.68 M |
| 03/10/2025 | $17.32 | $17.17 (-0.87%) | $17.38 | $16.99 | 227.11 K | $636.35 M |
| 03/07/2025 | $17.18 | $17.37 (1.11%) | $17.52 | $17.17 | 166.22 K | $643.76 M |
| 03/06/2025 | $17.32 | $17.19 (-0.75%) | $17.39 | $17.11 | 207.80 K | $637.09 M |
| 03/05/2025 | $17.60 | $17.49 (-0.63%) | $17.89 | $17.23 | 213.07 K | $648.21 M |
| 03/04/2025 | $18.11 | $17.72 (-2.15%) | $18.13 | $17.67 | 146.00 K | $656.73 M |
| 03/03/2025 | $18.45 | $18.15 (-1.63%) | $18.57 | $18.07 | 134.73 K | $672.67 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.
