5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
-1.36%
3 MONTH PERFORMANCE
+1.84%
6 MONTH PERFORMANCE
-22.95%
YEAR-TO-DATE PERFORMANCE
-22.87%
1 YEAR PERFORMANCE
-23.72%
Carlyle Secured Lending, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/08/2025 | $13.78 | $13.84 (0.44%) | $13.91 | $13.78 | 221.70 K | $703.61 M |
07/07/2025 | $13.83 | $13.78 (-0.36%) | $13.88 | $13.73 | 296.40 K | $700.56 M |
07/03/2025 | $13.78 | $13.92 (1.02%) | $13.98 | $13.77 | 311.20 K | $707.67 M |
07/02/2025 | $13.70 | $13.82 (0.88%) | $13.85 | $13.65 | 426.54 K | $702.59 M |
07/01/2025 | $13.63 | $13.66 (0.22%) | $13.82 | $13.56 | 339.82 K | $694.45 M |
06/30/2025 | $13.60 | $13.68 (0.59%) | $13.82 | $13.51 | 688.76 K | $695.47 M |
06/27/2025 | $14.12 | $13.92 (-1.42%) | $14.12 | $13.87 | 764.50 K | $707.67 M |
06/26/2025 | $13.86 | $13.94 (0.58%) | $14.05 | $13.86 | 602.44 K | $708.69 M |
06/25/2025 | $13.89 | $13.86 (-0.22%) | $13.96 | $13.82 | 275.40 K | $704.62 M |
06/24/2025 | $13.82 | $13.92 (0.72%) | $14.05 | $13.80 | 403.81 K | $707.67 M |
06/23/2025 | $13.86 | $13.71 (-1.08%) | $13.86 | $13.57 | 481.60 K | $697.00 M |
06/20/2025 | $14.03 | $13.89 (-1%) | $14.03 | $13.81 | 556.95 K | $706.15 M |
06/18/2025 | $13.82 | $13.94 (0.87%) | $14.01 | $13.80 | 597.91 K | $708.69 M |
06/17/2025 | $13.81 | $13.84 (0.22%) | $13.93 | $13.71 | 300.73 K | $703.61 M |
06/16/2025 | $13.95 | $13.81 (-1%) | $14.06 | $13.80 | 370.20 K | $702.08 M |
06/13/2025 | $14.01 | $13.90 (-0.79%) | $14.07 | $13.85 | 347.31 K | $706.66 M |
06/12/2025 | $14.10 | $14.08 (-0.14%) | $14.10 | $14.01 | 301.00 K | $715.81 M |
06/11/2025 | $14.13 | $14.12 (-0.07%) | $14.19 | $14.03 | 348.21 K | $717.84 M |
06/10/2025 | $14.14 | $14.12 (-0.14%) | $14.19 | $14.06 | 342.55 K | $717.84 M |
06/09/2025 | $14.10 | $14.14 (0.28%) | $14.29 | $14.08 | 830.70 K | $718.86 M |
06/06/2025 | $13.90 | $14.02 (0.86%) | $14.12 | $13.87 | 336.80 K | $712.76 M |
06/05/2025 | $13.87 | $13.90 (0.22%) | $13.95 | $13.77 | 379.37 K | $706.66 M |
06/04/2025 | $14.10 | $13.90 (-1.42%) | $14.10 | $13.87 | 296.30 K | $706.66 M |
06/03/2025 | $13.89 | $14.02 (0.94%) | $14.06 | $13.85 | 393.70 K | $712.76 M |
06/02/2025 | $13.98 | $13.89 (-0.64%) | $14.09 | $13.83 | 361.90 K | $706.15 M |
05/30/2025 | $14.00 | $14.05 (0.36%) | $14.10 | $13.97 | 272.71 K | $714.28 M |
05/29/2025 | $14.05 | $14.09 (0.28%) | $14.16 | $13.99 | 287.20 K | $716.32 M |
05/28/2025 | $14.07 | $14.05 (-0.14%) | $14.19 | $13.98 | 287.86 K | $714.28 M |
05/27/2025 | $14.00 | $14.09 (0.64%) | $14.10 | $13.81 | 370.50 K | $716.32 M |
05/23/2025 | $13.87 | $13.81 (-0.43%) | $13.99 | $13.62 | 198.23 K | $702.08 M |
05/22/2025 | $13.91 | $13.81 (-0.72%) | $13.98 | $13.75 | 400.70 K | $702.08 M |
05/21/2025 | $14.24 | $13.82 (-2.95%) | $14.30 | $13.82 | 498.80 K | $702.59 M |
05/20/2025 | $14.37 | $14.33 (-0.28%) | $14.48 | $14.30 | 335.57 K | $728.52 M |
05/19/2025 | $14.17 | $14.39 (1.55%) | $14.49 | $14.13 | 265.00 K | $731.57 M |
05/16/2025 | $14.03 | $14.24 (1.5%) | $14.31 | $14.03 | 226.50 K | $723.94 M |
05/15/2025 | $13.88 | $14.09 (1.51%) | $14.14 | $13.88 | 185.40 K | $716.32 M |
05/14/2025 | $14.18 | $13.89 (-2.05%) | $14.39 | $13.83 | 530.44 K | $706.15 M |
05/13/2025 | $14.05 | $14.18 (0.93%) | $14.37 | $13.86 | 383.40 K | $720.89 M |
05/12/2025 | $14.00 | $14.00 (0%) | $14.44 | $13.94 | 645.14 K | $711.74 M |
05/09/2025 | $13.55 | $13.67 (0.89%) | $13.84 | $13.55 | 381.94 K | $694.96 M |
05/08/2025 | $13.51 | $13.55 (0.3%) | $13.75 | $13.32 | 793.44 K | $688.86 M |
05/07/2025 | $14.01 | $13.64 (-2.64%) | $14.18 | $13.50 | 905.32 K | $693.44 M |
05/06/2025 | $14.10 | $14.24 (0.99%) | $14.29 | $14.04 | 378.40 K | $723.94 M |
05/05/2025 | $14.57 | $14.24 (-2.26%) | $14.57 | $14.21 | 429.60 K | $723.94 M |
05/02/2025 | $14.45 | $14.70 (1.73%) | $14.72 | $14.39 | 293.40 K | $747.33 M |
05/01/2025 | $14.78 | $14.41 (-2.5%) | $14.95 | $14.39 | 340.76 K | $732.58 M |
04/30/2025 | $14.75 | $14.77 (0.14%) | $14.90 | $14.50 | 730.66 K | $750.89 M |
04/29/2025 | $15.03 | $14.98 (-0.33%) | $15.15 | $14.84 | 308.74 K | $761.56 M |
04/28/2025 | $14.73 | $15.05 (2.17%) | $15.11 | $14.73 | 412.54 K | $765.12 M |
04/25/2025 | $14.66 | $14.78 (0.82%) | $14.88 | $14.59 | 247.30 K | $751.39 M |
04/24/2025 | $14.47 | $14.59 (0.83%) | $14.83 | $14.46 | 261.00 K | $741.73 M |
04/23/2025 | $14.44 | $14.51 (0.48%) | $14.75 | $14.30 | 274.65 K | $737.67 M |
04/22/2025 | $14.24 | $14.21 (-0.21%) | $14.48 | $14.03 | 327.10 K | $722.42 M |
04/21/2025 | $14.53 | $14.10 (-2.96%) | $14.73 | $13.89 | 418.04 K | $716.82 M |
04/17/2025 | $14.30 | $14.59 (2.03%) | $14.70 | $14.30 | 304.30 K | $741.73 M |
04/16/2025 | $14.18 | $14.22 (0.28%) | $14.54 | $14.11 | 362.54 K | $722.92 M |
04/15/2025 | $14.15 | $14.22 (0.49%) | $14.44 | $14.00 | 365.40 K | $722.92 M |
04/14/2025 | $14.16 | $14.10 (-0.42%) | $14.44 | $13.98 | 366.10 K | $716.82 M |
04/11/2025 | $14.09 | $14.02 (-0.5%) | $14.35 | $13.69 | 350.40 K | $712.76 M |
04/10/2025 | $14.68 | $14.20 (-3.27%) | $14.81 | $13.90 | 541.25 K | $721.91 M |
04/09/2025 | $13.41 | $14.71 (9.69%) | $14.79 | $13.16 | 794.90 K | $747.84 M |
04/08/2025 | $14.25 | $13.58 (-4.7%) | $14.61 | $13.39 | 795.60 K | $690.39 M |