5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
-1.49%
3 MONTH PERFORMANCE
-4.08%
6 MONTH PERFORMANCE
-24.14%
YEAR-TO-DATE PERFORMANCE
-24.14%
1 YEAR PERFORMANCE
-24.46%
Crescent Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $14.72 | $14.58 (-0.95%) | $14.79 | $14.57 | 287.98 K | $540.36 M |
| 07/14/2025 | $14.74 | $14.71 (-0.2%) | $14.80 | $14.65 | 362.73 K | $545.18 M |
| 07/11/2025 | $14.50 | $14.74 (1.66%) | $14.76 | $14.50 | 228.83 K | $546.29 M |
| 07/10/2025 | $14.26 | $14.47 (1.47%) | $14.62 | $14.26 | 250.43 K | $536.28 M |
| 07/09/2025 | $14.09 | $14.26 (1.21%) | $14.29 | $14.00 | 345.67 K | $528.50 M |
| 07/08/2025 | $14.11 | $14.13 (0.14%) | $14.24 | $14.01 | 248.10 K | $523.68 M |
| 07/07/2025 | $14.26 | $14.11 (-1.05%) | $14.31 | $14.09 | 275.62 K | $522.94 M |
| 07/03/2025 | $14.24 | $14.33 (0.63%) | $14.44 | $14.20 | 136.72 K | $531.09 M |
| 07/02/2025 | $14.11 | $14.23 (0.85%) | $14.25 | $13.97 | 373.73 K | $527.39 M |
| 07/01/2025 | $14.05 | $14.10 (0.36%) | $14.17 | $13.92 | 599.50 K | $522.57 M |
| 06/30/2025 | $14.06 | $14.10 (0.28%) | $14.25 | $14.00 | 250.42 K | $522.57 M |
| 06/27/2025 | $14.60 | $14.48 (-0.82%) | $14.64 | $14.45 | 312.80 K | $536.65 M |
| 06/26/2025 | $14.30 | $14.56 (1.82%) | $14.62 | $14.30 | 305.30 K | $539.62 M |
| 06/25/2025 | $14.31 | $14.29 (-0.14%) | $14.34 | $14.20 | 245.63 K | $529.61 M |
| 06/24/2025 | $14.30 | $14.28 (-0.14%) | $14.41 | $14.20 | 423.60 K | $529.24 M |
| 06/23/2025 | $14.41 | $14.26 (-1.04%) | $14.50 | $14.19 | 288.01 K | $528.50 M |
| 06/20/2025 | $14.55 | $14.41 (-0.96%) | $14.56 | $14.38 | 123.90 K | $534.06 M |
| 06/18/2025 | $14.35 | $14.45 (0.7%) | $14.57 | $14.33 | 160.58 K | $535.54 M |
| 06/17/2025 | $14.16 | $14.34 (1.27%) | $14.57 | $14.16 | 179.14 K | $531.46 M |
| 06/16/2025 | $14.76 | $14.33 (-2.91%) | $14.91 | $14.21 | 789.61 K | $531.09 M |
| 06/13/2025 | $14.59 | $14.80 (1.44%) | $14.92 | $14.54 | 245.45 K | $548.51 M |
| 06/12/2025 | $14.58 | $14.70 (0.82%) | $14.71 | $14.35 | 406.41 K | $544.80 M |
| 06/11/2025 | $14.93 | $14.57 (-2.41%) | $14.95 | $14.49 | 559.53 K | $539.99 M |
| 06/10/2025 | $15.05 | $14.92 (-0.86%) | $15.05 | $14.75 | 325.63 K | $552.96 M |
| 06/09/2025 | $15.07 | $15.07 (0%) | $15.36 | $15.00 | 275.24 K | $558.52 M |
| 06/06/2025 | $14.82 | $15.04 (1.48%) | $15.04 | $14.80 | 193.70 K | $557.41 M |
| 06/05/2025 | $14.71 | $14.74 (0.2%) | $14.80 | $14.50 | 253.10 K | $546.29 M |
| 06/04/2025 | $14.88 | $14.82 (-0.4%) | $14.99 | $14.70 | 241.50 K | $549.25 M |
| 06/03/2025 | $15.00 | $14.92 (-0.53%) | $15.12 | $14.78 | 322.20 K | $552.96 M |
| 06/02/2025 | $15.52 | $15.08 (-2.84%) | $15.60 | $14.96 | 274.00 K | $558.89 M |
| 05/30/2025 | $15.28 | $15.52 (1.57%) | $15.55 | $15.22 | 176.50 K | $575.20 M |
| 05/29/2025 | $15.59 | $15.35 (-1.54%) | $15.69 | $15.17 | 533.20 K | $568.89 M |
| 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 |
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.
