5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
-2.16%
3 MONTH PERFORMANCE
+9.76%
6 MONTH PERFORMANCE
-2.84%
YEAR-TO-DATE PERFORMANCE
+3.57%
1 YEAR PERFORMANCE
-8.24%
Capital Southwest Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $22.51 | $22.59 (0.33%) | $22.72 | $22.51 | 206.28 K | $1.21 B |
| 08/21/2025 | $22.29 | $22.39 (0.45%) | $22.55 | $22.25 | 485.68 K | $1.20 B |
| 08/20/2025 | $22.64 | $22.39 (-1.1%) | $22.74 | $22.33 | 806.51 K | $1.20 B |
| 08/19/2025 | $22.52 | $22.56 (0.18%) | $22.77 | $22.50 | 640.03 K | $1.21 B |
| 08/18/2025 | $22.50 | $22.58 (0.36%) | $22.65 | $22.47 | 572.80 K | $1.21 B |
| 08/15/2025 | $22.58 | $22.46 (-0.53%) | $22.81 | $22.42 | 586.14 K | $1.20 B |
| 08/14/2025 | $22.99 | $22.84 (-0.65%) | $23.01 | $22.84 | 453.51 K | $1.22 B |
| 08/13/2025 | $22.90 | $22.98 (0.35%) | $22.98 | $22.77 | 722.11 K | $1.23 B |
| 08/12/2025 | $22.82 | $22.80 (-0.09%) | $22.99 | $22.64 | 1.53 M | $1.22 B |
| 08/11/2025 | $22.93 | $22.69 (-1.05%) | $23.00 | $22.41 | 1.19 M | $1.21 B |
| 08/08/2025 | $22.76 | $22.90 (0.62%) | $23.07 | $22.60 | 510.97 K | $1.23 B |
| 08/07/2025 | $22.91 | $22.50 (-1.79%) | $22.94 | $22.42 | 662.20 K | $1.20 B |
| 08/06/2025 | $22.75 | $22.63 (-0.53%) | $22.86 | $22.61 | 444.80 K | $1.21 B |
| 08/05/2025 | $22.47 | $22.62 (0.67%) | $22.67 | $21.96 | 469.23 K | $1.21 B |
| 08/04/2025 | $22.60 | $22.47 (-0.58%) | $22.74 | $22.36 | 513.31 K | $1.20 B |
| 08/01/2025 | $22.60 | $22.49 (-0.49%) | $22.80 | $22.30 | 480.64 K | $1.07 B |
| 07/31/2025 | $22.81 | $22.82 (0.04%) | $23.04 | $22.68 | 447.91 K | $1.08 B |
| 07/30/2025 | $23.04 | $22.86 (-0.78%) | $23.23 | $22.80 | 438.43 K | $1.08 B |
| 07/29/2025 | $23.13 | $23.01 (-0.52%) | $23.13 | $22.61 | 640.53 K | $1.09 B |
| 07/28/2025 | $23.40 | $23.02 (-1.62%) | $23.46 | $22.95 | 812.50 K | $1.09 B |
| 07/25/2025 | $23.24 | $23.33 (0.39%) | $23.37 | $23.12 | 318.05 K | $1.11 B |
| 07/24/2025 | $23.33 | $23.24 (-0.39%) | $23.48 | $23.22 | 339.70 K | $1.10 B |
| 07/23/2025 | $23.18 | $23.26 (0.35%) | $23.34 | $23.15 | 459.71 K | $1.10 B |
| 07/22/2025 | $23.11 | $23.10 (-0.04%) | $23.24 | $22.91 | 406.24 K | $1.10 B |
| 07/21/2025 | $23.34 | $23.02 (-1.37%) | $23.38 | $22.95 | 560.11 K | $1.09 B |
| 07/18/2025 | $23.35 | $23.26 (-0.39%) | $23.49 | $23.25 | 305.70 K | $1.10 B |
| 07/17/2025 | $22.93 | $23.25 (1.4%) | $23.35 | $22.93 | 641.42 K | $1.10 B |
| 07/16/2025 | $22.79 | $23.00 (0.92%) | $23.00 | $22.48 | 642.90 K | $1.09 B |
| 07/15/2025 | $23.00 | $22.83 (-0.74%) | $23.08 | $22.81 | 483.11 K | $1.08 B |
| 07/14/2025 | $23.26 | $23.17 (-0.39%) | $23.29 | $23.01 | 828.10 K | $1.10 B |
| 07/11/2025 | $23.09 | $23.23 (0.61%) | $23.36 | $23.03 | 530.44 K | $1.10 B |
| 07/10/2025 | $22.84 | $23.14 (1.31%) | $23.23 | $22.80 | 608.82 K | $1.10 B |
| 07/09/2025 | $22.85 | $22.75 (-0.44%) | $22.89 | $22.58 | 487.02 K | $1.08 B |
| 07/08/2025 | $22.74 | $22.74 (0%) | $22.89 | $22.74 | 540.33 K | $1.08 B |
| 07/07/2025 | $22.80 | $22.71 (-0.39%) | $22.88 | $22.51 | 571.25 K | $1.08 B |
| 07/03/2025 | $22.61 | $22.80 (0.84%) | $22.85 | $22.58 | 368.51 K | $1.08 B |
| 07/02/2025 | $22.14 | $22.53 (1.76%) | $22.58 | $22.14 | 537.83 K | $1.07 B |
| 07/01/2025 | $22.06 | $22.10 (0.18%) | $22.18 | $21.97 | 521.48 K | $1.05 B |
| 06/30/2025 | $22.04 | $22.04 (0%) | $22.22 | $21.83 | 771.02 K | $1.05 B |
| 06/27/2025 | $21.88 | $21.87 (-0.05%) | $22.13 | $21.71 | 659.63 K | $1.04 B |
| 06/26/2025 | $21.36 | $21.78 (1.97%) | $21.99 | $21.36 | 952.35 K | $1.03 B |
| 06/25/2025 | $21.53 | $21.28 (-1.16%) | $21.59 | $21.25 | 795.90 K | $1.01 B |
| 06/24/2025 | $21.59 | $21.48 (-0.51%) | $21.87 | $21.36 | 952.41 K | $1.02 B |
| 06/23/2025 | $21.24 | $21.23 (-0.05%) | $21.29 | $20.90 | 559.55 K | $1.01 B |
| 06/20/2025 | $21.34 | $21.24 (-0.47%) | $21.41 | $21.20 | 569.37 K | $1.01 B |
| 06/18/2025 | $21.00 | $21.34 (1.62%) | $21.41 | $20.98 | 636.03 K | $1.01 B |
| 06/17/2025 | $20.65 | $21.01 (1.74%) | $21.05 | $20.54 | 625.80 K | $996.88 M |
| 06/16/2025 | $20.96 | $20.66 (-1.43%) | $21.19 | $20.59 | 519.80 K | $980.28 M |
| 06/13/2025 | $20.54 | $20.65 (0.54%) | $20.80 | $20.53 | 657.51 K | $979.80 M |
| 06/12/2025 | $21.47 | $21.52 (0.23%) | $21.63 | $21.30 | 1.06 M | $1.02 B |
| 06/11/2025 | $21.40 | $21.22 (-0.84%) | $21.47 | $21.18 | 527.80 K | $1.01 B |
| 06/10/2025 | $21.35 | $21.31 (-0.19%) | $21.50 | $21.18 | 484.20 K | $1.01 B |
| 06/09/2025 | $21.14 | $21.35 (0.99%) | $21.53 | $21.13 | 499.50 K | $1.01 B |
| 06/06/2025 | $20.97 | $21.06 (0.43%) | $21.09 | $20.85 | 367.35 K | $999.26 M |
| 06/05/2025 | $20.89 | $20.77 (-0.57%) | $20.93 | $20.58 | 509.04 K | $985.50 M |
| 06/04/2025 | $20.81 | $20.80 (-0.05%) | $20.97 | $20.74 | 281.70 K | $986.92 M |
| 06/03/2025 | $20.63 | $20.80 (0.82%) | $20.89 | $20.52 | 431.25 K | $986.92 M |
| 06/02/2025 | $20.82 | $20.65 (-0.82%) | $20.82 | $20.57 | 433.00 K | $979.80 M |
| 05/30/2025 | $20.71 | $20.82 (0.53%) | $20.84 | $20.67 | 285.43 K | $987.87 M |
| 05/29/2025 | $20.62 | $20.75 (0.63%) | $20.80 | $20.57 | 298.42 K | $984.55 M |
| 05/28/2025 | $20.76 | $20.62 (-0.67%) | $20.90 | $20.60 | 337.69 K | $978.38 M |
| 05/27/2025 | $20.75 | $20.80 (0.24%) | $20.94 | $20.65 | 712.32 K | $986.92 M |
| 05/23/2025 | $20.46 | $20.60 (0.68%) | $20.75 | $20.40 | 665.77 K | $977.43 M |
| 05/22/2025 | $20.77 | $20.59 (-0.87%) | $20.90 | $20.53 | 628.52 K | $994.81 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.
