5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
+9.26%
3 MONTH PERFORMANCE
-5.13%
6 MONTH PERFORMANCE
+4.90%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-6.55%
Capital Southwest Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $21.24 | $21.82 (2.73%) | $21.85 | $21.24 | 507.90 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 |
| 10/07/2025 | $21.53 | $20.93 (-2.79%) | $21.67 | $20.70 | 1.27 M | $1.12 B |
| 10/06/2025 | $21.91 | $21.64 (-1.23%) | $22.08 | $21.58 | 439.50 K | $1.16 B |
| 10/03/2025 | $22.00 | $21.85 (-0.68%) | $22.18 | $21.79 | 464.59 K | $1.17 B |
| 10/02/2025 | $21.70 | $22.04 (1.57%) | $22.10 | $21.61 | 613.18 K | $1.18 B |
| 10/01/2025 | $21.78 | $21.69 (-0.41%) | $21.85 | $21.47 | 1.00 M | $1.16 B |
| 09/30/2025 | $21.96 | $21.86 (-0.46%) | $22.15 | $21.69 | 594.95 K | $1.17 B |
| 09/29/2025 | $22.52 | $21.93 (-2.62%) | $22.60 | $21.85 | 664.77 K | $1.17 B |
| 09/26/2025 | $22.57 | $22.34 (-1.02%) | $22.75 | $22.32 | 520.11 K | $1.20 B |
| 09/25/2025 | $22.40 | $22.53 (0.58%) | $22.62 | $22.37 | 515.56 K | $1.21 B |
| 09/24/2025 | $22.88 | $22.44 (-1.92%) | $22.90 | $22.37 | 660.74 K | $1.20 B |
| 09/23/2025 | $22.75 | $22.80 (0.22%) | $23.07 | $22.75 | 377.25 K | $1.22 B |
| 09/22/2025 | $23.08 | $22.75 (-1.43%) | $23.08 | $22.61 | 548.32 K | $1.22 B |
| 09/19/2025 | $22.95 | $23.11 (0.7%) | $23.15 | $22.82 | 636.50 K | $1.24 B |
| 09/18/2025 | $22.79 | $22.95 (0.7%) | $22.98 | $22.68 | 470.44 K | $1.23 B |
| 09/17/2025 | $22.81 | $22.59 (-0.96%) | $23.04 | $22.59 | 725.07 K | $1.21 B |
| 09/16/2025 | $22.52 | $22.80 (1.24%) | $22.81 | $22.40 | 858.53 K | $1.22 B |
| 09/15/2025 | $22.70 | $22.36 (-1.5%) | $22.70 | $22.35 | 814.24 K | $1.20 B |
| 09/12/2025 | $22.94 | $22.80 (-0.61%) | $23.00 | $22.75 | 668.42 K | $1.22 B |
| 09/11/2025 | $22.68 | $22.92 (1.06%) | $22.93 | $22.66 | 482.48 K | $1.23 B |
| 09/10/2025 | $22.81 | $22.70 (-0.48%) | $22.93 | $22.65 | 469.85 K | $1.21 B |
| 09/09/2025 | $22.93 | $22.91 (-0.09%) | $23.04 | $22.87 | 389.93 K | $1.23 B |
| 09/08/2025 | $23.02 | $22.99 (-0.13%) | $23.02 | $22.69 | 439.87 K | $1.23 B |
| 09/05/2025 | $22.97 | $22.96 (-0.04%) | $23.05 | $22.82 | 364.84 K | $1.23 B |
| 09/04/2025 | $22.92 | $23.00 (0.35%) | $23.00 | $22.80 | 429.89 K | $1.23 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.
