5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
-3.95%
3 MONTH PERFORMANCE
+6.06%
6 MONTH PERFORMANCE
+0.70%
YEAR-TO-DATE PERFORMANCE
+2.21%
1 YEAR PERFORMANCE
-23.62%
Crescent Capital BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $14.01 | $14.36 (2.5%) | $14.46 | $13.97 | 244.63 K | $532.19 M |
| 01/07/2026 | $14.39 | $14.01 (-2.64%) | $14.42 | $13.91 | 208.43 K | $519.22 M |
| 01/06/2026 | $14.50 | $14.35 (-1.03%) | $14.52 | $14.02 | 235.70 K | $531.82 M |
| 01/05/2026 | $14.25 | $14.52 (1.89%) | $14.62 | $14.24 | 246.10 K | $538.12 M |
| 01/02/2026 | $14.03 | $14.28 (1.78%) | $14.40 | $14.03 | 307.10 K | $529.23 M |
| 12/31/2025 | $14.21 | $14.05 (-1.13%) | $14.23 | $13.97 | 419.81 K | $520.70 M |
| 12/30/2025 | $14.57 | $14.56 (-0.07%) | $14.70 | $14.40 | 300.44 K | $539.60 M |
| 12/29/2025 | $14.73 | $14.55 (-1.22%) | $14.79 | $14.52 | 264.00 K | $539.23 M |
| 12/26/2025 | $14.57 | $14.73 (1.1%) | $14.75 | $14.52 | 113.01 K | $545.92 M |
| 12/24/2025 | $14.39 | $14.57 (1.25%) | $14.58 | $14.30 | 65.30 K | $539.99 M |
| 12/23/2025 | $14.54 | $14.39 (-1.03%) | $14.65 | $14.36 | 168.42 K | $533.32 M |
| 12/22/2025 | $14.60 | $14.56 (-0.27%) | $14.64 | $14.44 | 259.10 K | $539.62 M |
| 12/19/2025 | $14.97 | $14.65 (-2.14%) | $14.98 | $14.64 | 972.10 K | $542.95 M |
| 12/18/2025 | $14.89 | $14.93 (0.27%) | $15.06 | $14.83 | 213.85 K | $553.33 M |
| 12/17/2025 | $14.84 | $14.87 (0.2%) | $15.04 | $14.78 | 245.05 K | $551.11 M |
| 12/16/2025 | $14.90 | $14.84 (-0.4%) | $14.97 | $14.76 | 174.50 K | $549.99 M |
| 12/15/2025 | $15.05 | $14.89 (-1.06%) | $15.15 | $14.83 | 179.30 K | $551.85 M |
| 12/12/2025 | $14.95 | $14.96 (0.07%) | $15.18 | $14.95 | 133.72 K | $554.44 M |
| 12/11/2025 | $15.09 | $14.90 (-1.26%) | $15.09 | $14.88 | 100.91 K | $552.22 M |
| 12/10/2025 | $14.95 | $15.02 (0.47%) | $15.13 | $14.90 | 131.50 K | $556.66 M |
| 12/09/2025 | $14.72 | $14.95 (1.56%) | $15.01 | $14.72 | 158.70 K | $554.07 M |
| 12/08/2025 | $14.83 | $14.68 (-1.01%) | $14.94 | $14.61 | 144.60 K | $544.06 M |
| 12/05/2025 | $14.54 | $14.90 (2.48%) | $14.92 | $14.51 | 341.10 K | $552.22 M |
| 12/04/2025 | $14.46 | $14.57 (0.76%) | $14.72 | $14.46 | 110.40 K | $539.99 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 |
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.
