5 DAY PERFORMANCE
+2.78%
1 MONTH PERFORMANCE
+3.71%
3 MONTH PERFORMANCE
+10.94%
6 MONTH PERFORMANCE
+0.75%
YEAR-TO-DATE PERFORMANCE
+3.43%
1 YEAR PERFORMANCE
+4.42%
Capital Southwest Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $22.12 | $22.91 (3.57%) | $22.94 | $22.10 | 751.48 K | $1.27 B |
| 01/07/2026 | $22.77 | $22.10 (-2.94%) | $22.79 | $22.03 | 672.48 K | $1.23 B |
| 01/06/2026 | $22.82 | $22.79 (-0.13%) | $22.87 | $22.57 | 544.56 K | $1.27 B |
| 01/05/2026 | $22.35 | $22.76 (1.83%) | $22.83 | $22.32 | 567.10 K | $1.26 B |
| 01/02/2026 | $22.20 | $22.29 (0.41%) | $22.44 | $22.01 | 704.13 K | $1.24 B |
| 12/31/2025 | $22.03 | $22.15 (0.54%) | $22.23 | $22.02 | 565.67 K | $1.23 B |
| 12/30/2025 | $21.91 | $22.07 (0.73%) | $22.19 | $21.90 | 448.57 K | $1.23 B |
| 12/29/2025 | $21.93 | $21.89 (-0.18%) | $22.09 | $21.88 | 452.80 K | $1.22 B |
| 12/26/2025 | $21.73 | $21.93 (0.92%) | $21.95 | $21.73 | 264.29 K | $1.17 B |
| 12/24/2025 | $21.60 | $21.70 (0.46%) | $21.73 | $21.54 | 165.64 K | $1.16 B |
| 12/23/2025 | $21.54 | $21.52 (-0.09%) | $21.70 | $21.50 | 399.32 K | $1.15 B |
| 12/22/2025 | $21.57 | $21.50 (-0.32%) | $21.68 | $21.33 | 669.05 K | $1.15 B |
| 12/19/2025 | $21.52 | $21.58 (0.28%) | $21.67 | $21.51 | 575.16 K | $1.15 B |
| 12/18/2025 | $21.80 | $21.50 (-1.38%) | $21.85 | $21.48 | 601.99 K | $1.15 B |
| 12/17/2025 | $21.75 | $21.74 (-0.05%) | $21.94 | $21.69 | 450.00 K | $1.16 B |
| 12/16/2025 | $21.96 | $21.73 (-1.05%) | $22.05 | $21.70 | 446.89 K | $1.16 B |
| 12/15/2025 | $22.17 | $22.01 (-0.72%) | $22.21 | $21.79 | 651.32 K | $1.18 B |
| 12/12/2025 | $22.25 | $22.27 (0.09%) | $22.44 | $22.16 | 544.11 K | $1.19 B |
| 12/11/2025 | $22.48 | $22.24 (-1.07%) | $22.52 | $22.17 | 642.60 K | $1.19 B |
| 12/10/2025 | $22.36 | $22.40 (0.18%) | $22.44 | $22.22 | 848.10 K | $1.20 B |
| 12/09/2025 | $22.11 | $22.30 (0.86%) | $22.30 | $22.05 | 615.02 K | $1.19 B |
| 12/08/2025 | $21.90 | $22.09 (0.87%) | $22.25 | $21.87 | 506.70 K | $1.18 B |
| 12/05/2025 | $21.88 | $21.88 (0%) | $22.07 | $21.84 | 503.67 K | $1.17 B |
| 12/04/2025 | $21.81 | $21.87 (0.28%) | $21.91 | $21.74 | 406.07 K | $1.17 B |
| 12/03/2025 | $21.24 | $21.82 (2.73%) | $21.85 | $21.24 | 509.20 K | $1.17 B |
| 12/02/2025 | $21.45 | $21.27 (-0.84%) | $21.53 | $21.22 | 454.78 K | $1.14 B |
| 12/01/2025 | $21.37 | $21.40 (0.14%) | $21.56 | $21.34 | 505.16 K | $1.15 B |
| 11/28/2025 | $21.65 | $21.52 (-0.6%) | $21.70 | $21.43 | 315.22 K | $1.15 B |
| 11/26/2025 | $21.45 | $21.57 (0.56%) | $21.65 | $21.38 | 500.32 K | $1.15 B |
| 11/25/2025 | $21.11 | $21.45 (1.61%) | $21.47 | $21.05 | 588.25 K | $1.15 B |
| 11/24/2025 | $20.96 | $21.11 (0.72%) | $21.19 | $20.76 | 592.15 K | $1.13 B |
| 11/21/2025 | $20.47 | $20.91 (2.15%) | $21.05 | $20.40 | 607.10 K | $1.12 B |
| 11/20/2025 | $20.64 | $20.48 (-0.78%) | $20.76 | $20.35 | 682.21 K | $1.10 B |
| 11/19/2025 | $20.44 | $20.50 (0.29%) | $20.63 | $20.41 | 635.70 K | $1.10 B |
| 11/18/2025 | $20.40 | $20.53 (0.64%) | $20.59 | $20.20 | 727.30 K | $1.10 B |
| 11/17/2025 | $20.75 | $20.51 (-1.16%) | $20.75 | $20.51 | 708.10 K | $1.10 B |
| 11/14/2025 | $20.51 | $20.80 (1.41%) | $20.88 | $20.21 | 686.10 K | $1.11 B |
| 11/13/2025 | $21.05 | $20.87 (-0.86%) | $21.07 | $20.76 | 682.47 K | $1.12 B |
| 11/12/2025 | $20.85 | $20.95 (0.48%) | $21.04 | $20.81 | 662.20 K | $1.12 B |
| 11/11/2025 | $20.83 | $20.83 (0%) | $20.91 | $20.65 | 614.77 K | $1.11 B |
| 11/10/2025 | $20.97 | $20.79 (-0.86%) | $20.97 | $20.70 | 765.69 K | $1.11 B |
| 11/07/2025 | $20.27 | $20.77 (2.47%) | $20.80 | $20.11 | 676.80 K | $1.11 B |
| 11/06/2025 | $20.56 | $20.37 (-0.92%) | $20.56 | $20.13 | 815.50 K | $1.09 B |
| 11/05/2025 | $20.24 | $20.57 (1.63%) | $20.58 | $19.93 | 912.11 K | $1.10 B |
| 11/04/2025 | $20.43 | $19.97 (-2.25%) | $20.55 | $19.91 | 1.02 M | $1.07 B |
| 11/03/2025 | $20.32 | $20.43 (0.54%) | $20.55 | $20.14 | 499.72 K | $1.09 B |
| 10/31/2025 | $20.21 | $20.32 (0.54%) | $20.45 | $20.05 | 519.62 K | $1.09 B |
| 10/30/2025 | $20.40 | $20.20 (-0.98%) | $20.47 | $20.08 | 530.32 K | $1.08 B |
| 10/29/2025 | $20.85 | $20.41 (-2.11%) | $20.90 | $20.31 | 624.15 K | $1.09 B |
| 10/28/2025 | $20.86 | $20.84 (-0.1%) | $21.00 | $20.76 | 567.40 K | $1.12 B |
| 10/27/2025 | $20.71 | $20.87 (0.77%) | $20.90 | $20.63 | 505.90 K | $1.12 B |
| 10/24/2025 | $20.66 | $20.68 (0.1%) | $20.75 | $20.56 | 357.72 K | $1.11 B |
| 10/23/2025 | $20.50 | $20.60 (0.49%) | $20.67 | $20.45 | 471.59 K | $1.10 B |
| 10/22/2025 | $20.73 | $20.49 (-1.16%) | $20.78 | $20.43 | 451.20 K | $1.10 B |
| 10/21/2025 | $20.39 | $20.73 (1.67%) | $20.83 | $20.38 | 515.30 K | $1.11 B |
| 10/20/2025 | $20.52 | $20.39 (-0.63%) | $20.58 | $20.29 | 549.13 K | $1.09 B |
| 10/17/2025 | $20.30 | $20.40 (0.49%) | $20.50 | $20.18 | 575.13 K | $1.09 B |
| 10/16/2025 | $20.44 | $20.33 (-0.54%) | $20.65 | $20.23 | 584.73 K | $1.09 B |
| 10/15/2025 | $20.17 | $20.35 (0.89%) | $20.43 | $20.02 | 558.97 K | $1.09 B |
| 10/14/2025 | $20.00 | $20.19 (0.95%) | $20.29 | $19.85 | 553.70 K | $1.08 B |
| 10/13/2025 | $19.60 | $20.14 (2.76%) | $20.18 | $19.60 | 785.25 K | $1.08 B |
| 10/10/2025 | $20.02 | $19.47 (-2.75%) | $20.03 | $19.37 | 1.04 M | $1.04 B |
| 10/09/2025 | $20.62 | $19.91 (-3.44%) | $20.62 | $19.85 | 1.15 M | $1.07 B |
| 10/08/2025 | $20.95 | $20.65 (-1.43%) | $21.19 | $20.58 | 682.28 K | $1.11 B |
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.
