5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
-0.16%
6 MONTH PERFORMANCE
-0.62%
YEAR-TO-DATE PERFORMANCE
-0.93%
1 YEAR PERFORMANCE
-1.69%
Capital Southwest Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/08/2025 | $25.65 | $25.52 (-0.51%) | $25.65 | $25.50 | 8.01 K | $1.23 B |
| 09/05/2025 | $25.54 | $25.54 (0%) | $25.63 | $25.54 | 2.34 K | $1.23 B |
| 09/04/2025 | $25.60 | $25.60 (0%) | $25.62 | $25.48 | 4.70 K | $1.23 B |
| 09/03/2025 | $25.56 | $25.60 (0.16%) | $25.60 | $25.53 | 5.00 K | $1.22 B |
| 09/02/2025 | $25.50 | $25.54 (0.16%) | $25.59 | $25.45 | 7.00 K | $1.22 B |
| 08/29/2025 | $25.48 | $25.54 (0.24%) | $25.54 | $25.45 | 3.04 K | $1.23 B |
| 08/28/2025 | $25.54 | $25.50 (-0.16%) | $25.54 | $25.41 | 5.09 K | $1.22 B |
| 08/27/2025 | $25.51 | $25.51 (0%) | $25.51 | $25.51 | 3.70 K | $1.21 B |
| 08/26/2025 | $25.60 | $25.41 (-0.74%) | $25.60 | $25.41 | 744 | $1.21 B |
| 08/25/2025 | $25.58 | $25.59 (0.04%) | $25.59 | $25.50 | 900 | $1.20 B |
| 08/22/2025 | $25.46 | $25.58 (0.47%) | $25.58 | $25.46 | 1.70 K | $1.21 B |
| 08/21/2025 | $25.58 | $25.58 (0%) | $25.58 | $25.58 | 0 | $1.20 B |
| 08/20/2025 | $25.54 | $25.58 (0.16%) | $25.58 | $25.46 | 1.34 K | $1.20 B |
| 08/19/2025 | $25.53 | $25.55 (0.08%) | $25.55 | $25.53 | 800 | $1.21 B |
| 08/18/2025 | $25.46 | $25.58 (0.47%) | $25.58 | $25.46 | 1.72 K | $1.21 B |
| 08/15/2025 | $25.48 | $25.60 (0.47%) | $25.60 | $25.41 | 6.21 K | $1.20 B |
| 08/14/2025 | $25.55 | $25.41 (-0.55%) | $25.55 | $25.41 | 2.77 K | $1.22 B |
| 08/13/2025 | $25.50 | $25.55 (0.2%) | $25.55 | $25.48 | 2.48 K | $1.23 B |
| 08/12/2025 | $25.52 | $25.48 (-0.16%) | $25.52 | $25.46 | 6.20 K | $1.22 B |
| 08/11/2025 | $25.60 | $25.46 (-0.55%) | $25.60 | $25.46 | 5.93 K | $1.21 B |
| 08/08/2025 | $25.59 | $25.56 (-0.12%) | $25.59 | $25.54 | 1.73 K | $1.23 B |
| 08/07/2025 | $25.53 | $25.59 (0.24%) | $25.60 | $25.51 | 2.11 K | $1.20 B |
| 08/06/2025 | $25.47 | $25.56 (0.35%) | $25.60 | $25.47 | 3.92 K | $1.21 B |
| 08/05/2025 | $25.45 | $25.53 (0.31%) | $25.70 | $25.43 | 11.30 K | $1.21 B |
| 08/04/2025 | $25.50 | $25.43 (-0.27%) | $25.54 | $25.41 | 6.43 K | $1.20 B |
| 08/01/2025 | $25.41 | $25.41 (0%) | $25.50 | $25.41 | 2.50 K | $1.07 B |
| 07/31/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.36 | 1.93 K | $1.08 B |
| 07/30/2025 | $25.50 | $25.35 (-0.59%) | $25.55 | $25.35 | 5.65 K | $1.08 B |
| 07/29/2025 | $25.45 | $25.50 (0.2%) | $25.50 | $25.35 | 6.91 K | $1.09 B |
| 07/28/2025 | $25.36 | $25.43 (0.28%) | $25.43 | $25.35 | 4.32 K | $1.09 B |
| 07/25/2025 | $25.43 | $25.39 (-0.16%) | $25.50 | $25.39 | 2.33 K | $1.11 B |
| 07/24/2025 | $25.32 | $25.40 (0.32%) | $25.44 | $25.30 | 4.21 K | $1.10 B |
| 07/23/2025 | $25.43 | $25.39 (-0.16%) | $25.50 | $25.23 | 15.73 K | $1.10 B |
| 07/22/2025 | $25.45 | $25.25 (-0.79%) | $25.49 | $25.25 | 2.10 K | $1.10 B |
| 07/21/2025 | $25.45 | $25.39 (-0.24%) | $25.45 | $25.20 | 6.41 K | $1.09 B |
| 07/18/2025 | $25.32 | $25.37 (0.2%) | $25.40 | $25.25 | 2.31 K | $1.10 B |
| 07/17/2025 | $25.39 | $25.40 (0.04%) | $25.45 | $25.32 | 1.90 K | $1.10 B |
| 07/16/2025 | $25.49 | $25.42 (-0.27%) | $25.49 | $25.28 | 4.01 K | $1.09 B |
| 07/15/2025 | $25.40 | $25.39 (-0.04%) | $25.50 | $25.28 | 6.11 K | $1.08 B |
| 07/14/2025 | $25.63 | $25.68 (0.2%) | $25.68 | $25.63 | 2.52 K | $1.10 B |
| 07/11/2025 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 1.90 K | $1.10 B |
| 07/10/2025 | $25.64 | $25.60 (-0.16%) | $25.64 | $25.60 | 1.51 K | $1.10 B |
| 07/09/2025 | $25.61 | $25.67 (0.23%) | $25.67 | $25.60 | 2.50 K | $1.08 B |
| 07/08/2025 | $25.56 | $25.60 (0.16%) | $25.64 | $25.55 | 3.15 K | $1.08 B |
| 07/07/2025 | $25.58 | $25.61 (0.12%) | $25.61 | $25.58 | 1.20 K | $1.08 B |
| 07/03/2025 | $25.55 | $25.55 (0%) | $25.64 | $25.55 | 400 | $1.08 B |
| 07/02/2025 | $25.60 | $25.61 (0.04%) | $25.66 | $25.55 | 1.55 K | $1.07 B |
| 07/01/2025 | $25.57 | $25.60 (0.12%) | $25.60 | $25.57 | 2.24 K | $1.05 B |
| 06/30/2025 | $25.51 | $25.56 (0.2%) | $25.56 | $25.50 | 1.44 K | $1.05 B |
| 06/27/2025 | $25.52 | $25.59 (0.27%) | $25.59 | $25.50 | 1.30 K | $1.04 B |
| 06/26/2025 | $25.65 | $25.60 (-0.19%) | $25.65 | $25.56 | 1.30 K | $1.03 B |
| 06/25/2025 | $25.63 | $25.63 (0%) | $25.63 | $25.63 | 322 | $1.01 B |
| 06/24/2025 | $25.61 | $25.47 (-0.55%) | $25.67 | $25.47 | 3.13 K | $1.02 B |
| 06/23/2025 | $25.55 | $25.67 (0.47%) | $25.67 | $25.55 | 2.20 K | $1.01 B |
| 06/20/2025 | $25.65 | $25.59 (-0.23%) | $25.66 | $25.55 | 2.60 K | $1.01 B |
| 06/18/2025 | $25.64 | $25.65 (0.04%) | $25.68 | $25.64 | 1.42 K | $1.01 B |
| 06/17/2025 | $25.67 | $25.67 (0%) | $25.67 | $25.67 | 200 | $996.88 M |
| 06/16/2025 | $25.60 | $25.59 (-0.04%) | $25.60 | $25.59 | 400 | $980.28 M |
| 06/13/2025 | $25.50 | $25.50 (0%) | $25.59 | $25.48 | 1.30 K | $979.80 M |
| 06/12/2025 | $25.63 | $25.63 (0%) | $25.63 | $25.63 | 1.01 K | $1.02 B |
| 06/11/2025 | $25.70 | $25.60 (-0.39%) | $25.70 | $25.48 | 5.60 K | $1.01 B |
| 06/10/2025 | $25.60 | $25.70 (0.39%) | $25.70 | $25.51 | 7.20 K | $1.01 B |
| 06/09/2025 | $25.54 | $25.58 (0.16%) | $25.58 | $25.54 | 3.01 K | $1.01 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.
