5 DAY PERFORMANCE
-2.33%
1 MONTH PERFORMANCE
-7.95%
3 MONTH PERFORMANCE
-20.54%
6 MONTH PERFORMANCE
-12.03%
YEAR-TO-DATE PERFORMANCE
-18.01%
1 YEAR PERFORMANCE
-14.44%
Carlyle Secured Lending, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $14.45 | $14.70 (1.73%) | $14.72 | $14.39 | 293,335 | $747.33 M |
| 05/01/2025 | $14.78 | $14.41 (-2.5%) | $14.95 | $14.39 | 340,763 | $732.58 M |
| 04/30/2025 | $14.75 | $14.77 (0.14%) | $14.90 | $14.50 | 730,659 | $750.89 M |
| 04/29/2025 | $15.03 | $14.98 (-0.33%) | $15.15 | $14.84 | 308,736 | $761.56 M |
| 04/28/2025 | $14.73 | $15.05 (2.17%) | $15.11 | $14.73 | 412,542 | $765.12 M |
| 04/25/2025 | $14.66 | $14.78 (0.82%) | $14.88 | $14.59 | 247,300 | $751.39 M |
| 04/24/2025 | $14.47 | $14.59 (0.83%) | $14.83 | $14.46 | 261,000 | $741.73 M |
| 04/23/2025 | $14.44 | $14.51 (0.48%) | $14.75 | $14.30 | 274,649 | $737.67 M |
| 04/22/2025 | $14.24 | $14.21 (-0.21%) | $14.48 | $14.03 | 327,100 | $722.42 M |
| 04/21/2025 | $14.53 | $14.10 (-2.96%) | $14.73 | $13.89 | 418,044 | $716.82 M |
| 04/17/2025 | $14.30 | $14.59 (2.03%) | $14.70 | $14.30 | 304,300 | $741.73 M |
| 04/16/2025 | $14.18 | $14.22 (0.28%) | $14.54 | $14.11 | 362,544 | $722.92 M |
| 04/15/2025 | $14.15 | $14.22 (0.49%) | $14.44 | $14.00 | 365,400 | $722.92 M |
| 04/14/2025 | $14.16 | $14.10 (-0.42%) | $14.44 | $13.98 | 366,100 | $716.82 M |
| 04/11/2025 | $14.09 | $14.02 (-0.5%) | $14.35 | $13.69 | 350,400 | $712.76 M |
| 04/10/2025 | $14.68 | $14.20 (-3.27%) | $14.81 | $13.90 | 541,254 | $721.91 M |
| 04/09/2025 | $13.41 | $14.71 (9.69%) | $14.79 | $13.16 | 794,900 | $747.84 M |
| 04/08/2025 | $14.25 | $13.58 (-4.7%) | $14.61 | $13.39 | 795,600 | $690.39 M |
| 04/07/2025 | $13.85 | $13.91 (0.43%) | $14.48 | $13.12 | 994,900 | $707.16 M |
| 04/04/2025 | $15.90 | $14.77 (-7.11%) | $15.95 | $14.60 | 760,600 | $750.89 M |
| 04/03/2025 | $16.09 | $15.97 (-0.75%) | $16.16 | $15.90 | 304,016 | $811.89 M |
| 04/02/2025 | $16.11 | $16.25 (0.87%) | $16.36 | $16.11 | 230,517 | $826.13 M |
| 04/01/2025 | $16.16 | $16.24 (0.5%) | $16.39 | $16.07 | 302,341 | $825.62 M |
| 03/31/2025 | $16.57 | $16.18 (-2.35%) | $16.59 | $15.85 | 792,487 | $822.57 M |
| 03/28/2025 | $16.92 | $16.72 (-1.18%) | $16.92 | $16.63 | 141,942 | $850.02 M |
| 03/27/2025 | $16.90 | $16.91 (0.06%) | $17.00 | $16.79 | 285,200 | $859.68 M |
| 03/26/2025 | $16.68 | $16.84 (0.96%) | $16.90 | $16.64 | 228,918 | $856.12 M |
| 03/25/2025 | $16.60 | $16.68 (0.48%) | $16.72 | $16.57 | 242,529 | $847.99 M |
| 03/24/2025 | $16.81 | $16.52 (-1.73%) | $16.88 | $16.47 | 365,500 | $839.85 M |
| 03/21/2025 | $17.18 | $17.13 (-0.29%) | $17.26 | $17.10 | 312,500 | $870.86 M |
| 03/20/2025 | $17.17 | $17.20 (0.17%) | $17.33 | $17.13 | 129,544 | $874.42 M |
| 03/19/2025 | $17.13 | $17.18 (0.29%) | $17.27 | $17.07 | 156,000 | $873.41 M |
| 03/18/2025 | $16.97 | $17.02 (0.29%) | $17.02 | $16.80 | 140,400 | $865.27 M |
| 03/17/2025 | $16.70 | $16.93 (1.38%) | $16.99 | $16.70 | 143,500 | $860.70 M |
| 03/14/2025 | $16.59 | $16.75 (0.96%) | $16.80 | $16.59 | 209,100 | $851.55 M |
| 03/13/2025 | $16.71 | $16.47 (-1.44%) | $16.84 | $16.47 | 186,328 | $837.31 M |
| 03/12/2025 | $16.82 | $16.73 (-0.54%) | $16.93 | $16.65 | 156,410 | $850.53 M |
| 03/11/2025 | $17.26 | $16.78 (-2.78%) | $17.34 | $16.60 | 279,000 | $853.07 M |
| 03/10/2025 | $17.22 | $17.27 (0.29%) | $17.38 | $17.10 | 159,800 | $877.98 M |
| 03/07/2025 | $16.92 | $17.36 (2.6%) | $17.40 | $16.92 | 245,228 | $882.56 M |
| 03/06/2025 | $17.05 | $16.92 (-0.76%) | $17.16 | $16.87 | 160,604 | $860.19 M |
| 03/05/2025 | $17.28 | $17.15 (-0.75%) | $17.35 | $17.03 | 267,736 | $871.88 M |
| 03/04/2025 | $17.58 | $17.31 (-1.54%) | $17.59 | $17.28 | 251,214 | $880.02 M |
| 03/03/2025 | $17.77 | $17.64 (-0.73%) | $17.94 | $17.55 | 132,900 | $896.79 M |
| 02/28/2025 | $17.43 | $17.77 (1.95%) | $17.79 | $17.42 | 186,900 | $903.40 M |
| 02/27/2025 | $17.95 | $17.48 (-2.62%) | $17.95 | $17.43 | 207,444 | $888.66 M |
| 02/26/2025 | $18.10 | $17.86 (-1.33%) | $18.40 | $17.82 | 327,726 | $907.98 M |
| 02/25/2025 | $17.71 | $17.52 (-1.07%) | $17.81 | $17.36 | 268,805 | $890.69 M |
| 02/24/2025 | $17.93 | $17.77 (-0.89%) | $17.95 | $17.75 | 119,218 | $903.40 M |
| 02/21/2025 | $18.06 | $17.88 (-1%) | $18.06 | $17.82 | 109,909 | $908.99 M |
| 02/20/2025 | $17.89 | $17.97 (0.45%) | $18.01 | $17.77 | 119,517 | $913.57 M |
| 02/19/2025 | $17.74 | $17.96 (1.24%) | $18.01 | $17.67 | 167,200 | $913.06 M |
| 02/18/2025 | $17.68 | $17.83 (0.85%) | $17.84 | $17.65 | 218,924 | $906.45 M |
| 02/14/2025 | $17.53 | $17.68 (0.86%) | $17.68 | $17.50 | 228,400 | $898.83 M |
| 02/13/2025 | $17.41 | $17.46 (0.29%) | $17.55 | $17.34 | 200,550 | $887.64 M |
| 02/12/2025 | $17.44 | $17.32 (-0.69%) | $17.48 | $17.06 | 446,800 | $880.52 M |
| 02/11/2025 | $17.68 | $17.53 (-0.85%) | $17.71 | $17.46 | 459,209 | $891.20 M |
| 02/10/2025 | $17.96 | $17.66 (-1.67%) | $18.04 | $17.58 | 591,678 | $897.81 M |
| 02/07/2025 | $18.40 | $18.40 (0%) | $18.44 | $18.31 | 111,905 | $935.43 M |
| 02/06/2025 | $18.45 | $18.37 (-0.43%) | $18.50 | $18.35 | 103,837 | $933.90 M |
| 02/05/2025 | $18.47 | $18.44 (-0.16%) | $18.47 | $18.18 | 136,516 | $937.46 M |
| 02/04/2025 | $18.42 | $18.47 (0.27%) | $18.51 | $18.34 | 154,300 | $938.99 M |
| 02/03/2025 | $18.21 | $18.50 (1.59%) | $18.54 | $18.16 | 179,600 | $940.51 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.
