5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+0.60%
3 MONTH PERFORMANCE
+0.28%
6 MONTH PERFORMANCE
+0.24%
YEAR-TO-DATE PERFORMANCE
+0.32%
1 YEAR PERFORMANCE
+1.13%
Crescent Capital BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $25.18 | $25.11 (-0.28%) | $25.18 | $25.10 | 1.60 K | $932.82 M |
| 02/17/2026 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 805 | $933.19 M |
| 02/13/2026 | $25.07 | $25.12 (0.2%) | $25.12 | $25.07 | 1.03 K | $930.96 M |
| 02/12/2026 | $25.08 | $25.10 (0.08%) | $25.13 | $25.07 | 2.23 K | $930.22 M |
| 02/11/2026 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 500 | $930.22 M |
| 02/10/2026 | $25.05 | $25.09 (0.16%) | $25.09 | $25.05 | 1.80 K | $929.85 M |
| 02/09/2026 | $25.14 | $25.14 (0%) | $25.14 | $25.13 | 2.15 K | $931.70 M |
| 02/06/2026 | $25.12 | $25.12 (0%) | $25.12 | $25.12 | 2.18 K | $930.96 M |
| 02/05/2026 | $25.07 | $25.12 (0.2%) | $25.12 | $25.07 | 2.20 K | $930.96 M |
| 02/04/2026 | $25.20 | $25.06 (-0.56%) | $25.20 | $25.04 | 2.60 K | $928.74 M |
| 02/03/2026 | $25.02 | $25.06 (0.16%) | $25.06 | $24.82 | 37.60 K | $928.74 M |
| 02/02/2026 | $25.00 | $25.10 (0.4%) | $25.10 | $24.98 | 3.20 K | $930.22 M |
| 01/30/2026 | $25.00 | $24.98 (-0.08%) | $25.00 | $24.98 | 4.30 K | $925.77 M |
| 01/29/2026 | $25.07 | $25.10 (0.12%) | $25.10 | $25.07 | 1.43 K | $930.22 M |
| 01/28/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 322 | $926.52 M |
| 01/27/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 436 | $926.52 M |
| 01/26/2026 | $25.03 | $25.00 (-0.12%) | $25.03 | $25.00 | 436 | $926.52 M |
| 01/23/2026 | $25.03 | $25.03 (0%) | $25.03 | $25.03 | 300 | $927.63 M |
| 01/22/2026 | $25.05 | $24.99 (-0.24%) | $25.05 | $24.99 | 1.10 K | $926.14 M |
| 01/21/2026 | $25.00 | $25.00 (0%) | $25.00 | $24.99 | 700 | $926.52 M |
| 01/20/2026 | $24.98 | $25.00 (0.08%) | $25.00 | $24.98 | 6.02 K | $926.52 M |
| 01/16/2026 | $25.05 | $24.98 (-0.28%) | $25.05 | $24.98 | 2.90 K | $925.77 M |
| 01/15/2026 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 147 | $928.37 M |
| 01/14/2026 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 1.40 K | $925.40 M |
| 01/13/2026 | $24.99 | $24.96 (-0.12%) | $25.01 | $24.96 | 3.03 K | $925.03 M |
| 01/12/2026 | $25.03 | $25.02 (-0.04%) | $25.03 | $24.96 | 2.71 K | $927.26 M |
| 01/09/2026 | $25.05 | $25.00 (-0.2%) | $25.05 | $25.00 | 1.62 K | $926.52 M |
| 01/08/2026 | $24.98 | $24.98 (0%) | $24.98 | $24.98 | 279 | $925.77 M |
| 01/07/2026 | $25.06 | $24.98 (-0.32%) | $25.06 | $24.95 | 4.94 K | $925.77 M |
| 01/06/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 71 | $926.52 M |
| 01/05/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 564 | $926.52 M |
| 01/02/2026 | $24.91 | $25.00 (0.36%) | $25.00 | $24.90 | 3.40 K | $926.52 M |
| 12/31/2025 | $24.97 | $25.05 (0.32%) | $25.05 | $24.95 | 3.10 K | $928.37 M |
| 12/30/2025 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 600 | $925.40 M |
| 12/29/2025 | $24.92 | $24.92 (0%) | $24.92 | $24.92 | 1.81 K | $923.55 M |
| 12/26/2025 | $24.91 | $24.92 (0.04%) | $25.00 | $24.90 | 2.12 K | $923.55 M |
| 12/24/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 200 | $922.81 M |
| 12/23/2025 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 200 | $924.66 M |
| 12/22/2025 | $24.96 | $24.96 (0%) | $24.99 | $24.95 | 3.13 K | $925.03 M |
| 12/19/2025 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 628 | $924.66 M |
| 12/18/2025 | $24.96 | $24.96 (0%) | $24.96 | $24.95 | 400 | $925.03 M |
| 12/17/2025 | $24.97 | $24.96 (-0.04%) | $24.97 | $24.96 | 1.90 K | $925.03 M |
| 12/16/2025 | $24.97 | $24.95 (-0.08%) | $25.04 | $24.95 | 5.30 K | $924.66 M |
| 12/15/2025 | $25.00 | $24.96 (-0.16%) | $25.00 | $24.95 | 4.74 K | $925.03 M |
| 12/12/2025 | $24.95 | $25.00 (0.2%) | $25.02 | $24.95 | 2.50 K | $926.52 M |
| 12/11/2025 | $25.04 | $25.00 (-0.16%) | $25.04 | $25.00 | 2.92 K | $926.52 M |
| 12/10/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 2.31 K | $926.52 M |
| 12/09/2025 | $25.05 | $25.00 (-0.2%) | $25.09 | $25.00 | 2.31 K | $926.52 M |
| 12/08/2025 | $25.03 | $25.03 (0%) | $25.03 | $25.00 | 2.10 K | $927.63 M |
| 12/05/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 1.35 K | $928.37 M |
| 12/04/2025 | $25.02 | $25.06 (0.16%) | $25.10 | $25.00 | 5.25 K | $928.74 M |
| 12/03/2025 | $25.02 | $25.10 (0.32%) | $25.11 | $25.01 | 2.34 K | $930.22 M |
| 12/02/2025 | $25.00 | $24.94 (-0.24%) | $25.00 | $24.90 | 1.80 K | $924.29 M |
| 12/01/2025 | $24.91 | $24.85 (-0.24%) | $25.07 | $24.84 | 1.40 K | $920.96 M |
| 11/28/2025 | $25.10 | $25.11 (0.04%) | $25.11 | $25.10 | 604 | $930.59 M |
| 11/26/2025 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 300 | $931.70 M |
| 11/25/2025 | $25.11 | $25.16 (0.2%) | $25.16 | $25.07 | 4.80 K | $932.45 M |
| 11/24/2025 | $25.11 | $25.10 (-0.04%) | $25.19 | $25.10 | 1.05 K | $930.22 M |
| 11/21/2025 | $25.15 | $25.06 (-0.36%) | $25.15 | $25.06 | 532 | $928.74 M |
| 11/20/2025 | $25.02 | $25.06 (0.16%) | $25.10 | $25.02 | 1.92 K | $928.74 M |
| 11/19/2025 | $25.05 | $25.06 (0.04%) | $25.06 | $25.05 | 539 | $928.74 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.
