Dark

CCAP
Crescent Capital BDC, Inc. Common stock
stock NASDAQ

Market Open

Aug 3, 2026 2:10:12 PM EDT

11.23USD+2.790%(+0.30)80,620

11.23Bid 11.24Ask 0.01Spread

Pre-market

Jul 29, 2026 9:18:30 AM EDT

11.22USD+3.392%(+0.37)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

10.93USD+0.046%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	11.1300	11.2400	11.0300	11.2300	+2.745%	80,620	0.000%
2026-07-31	10.9150	10.9400	10.7900	10.9300	+0.737%	171,129	+2.745%
2026-07-30	10.9300	10.9300	10.7700	10.8500	-1.364%	138,998	+3.502%
2026-07-29	11.1900	11.2900	10.9600	11.0000	-1.610%	149,517	+2.091%
2026-07-28	11.0000	11.1900	10.9301	11.1800	+2.287%	149,810	+0.447%
2026-07-27	10.9000	11.0000	10.8400	10.9300	+0.830%	269,614	+2.745%
2026-07-24	10.8100	10.9100	10.8000	10.8400	+0.557%	169,703	+3.598%
2026-07-23	11.0000	11.0000	10.6400	10.7800	-2.532%	587,314	+4.174%
2026-07-22	11.0600	11.1200	11.0200	11.0600	-0.090%	235,497	+1.537%
2026-07-21	10.9600	11.2000	10.9600	11.0700	+1.004%	232,439	+1.445%
2026-07-20	11.1000	11.1000	10.8750	10.9600	-0.814%	256,404	+2.464%
2026-07-17	11.1600	11.2400	10.9950	11.0500	-1.339%	360,006	+1.629%
2026-07-16	11.1500	11.2900	11.0150	11.2000	+0.448%	404,440	+0.268%
2026-07-15	11.0700	11.2900	11.0700	11.1500	+1.364%	189,544	+0.717%
2026-07-14	10.9700	11.1400	10.9580	11.0000	+0.365%	158,428	+2.091%
2026-07-13	11.1000	11.2000	10.9350	10.9600	-1.172%	135,065	+2.464%
2026-07-10	10.9200	11.2259	10.8850	11.0900	+1.837%	164,084	+1.262%
2026-07-09	11.0750	11.0750	10.8200	10.8900	-1.448%	322,933	+3.122%
2026-07-08	11.0200	11.1900	10.9500	11.0500	+0.091%	184,504	+1.629%
2026-07-07	11.0100	11.1500	10.9400	11.0400	+0.364%	261,822	+1.721%
2026-07-06	11.1500	11.2402	11.0000	11.0000	-1.079%	267,414	+2.091%
2026-07-02	11.1000	11.2500	11.0800	11.1200	+0.180%	199,648	+0.989%
2026-07-01	10.9300	11.1950	10.9100	11.1000	+1.648%	306,247	+1.171%
2026-06-30	10.8800	10.9400	10.7650	10.9200	-2.674%	422,297	+2.839%
2026-06-29	11.1300	11.3050	11.0800	11.2200	+0.899%	221,420	+0.089%
2026-06-26	10.9900	11.1500	10.9400	11.1200	+1.460%	265,319	+0.989%
2026-06-25	11.1300	11.2500	10.9300	10.9600	-1.880%	341,441	+2.464%
2026-06-24	11.2500	11.2800	11.1000	11.1700	-0.887%	124,643	+0.537%
2026-06-23	11.1300	11.3000	11.1100	11.2700	+0.760%	212,246	-0.355%
2026-06-22	11.1600	11.3300	11.1300	11.1850	+0.045%	212,032	+0.402%
2026-06-18	11.3300	11.3750	11.0700	11.1800	-0.974%	445,191	+0.447%
2026-06-17	11.3200	11.4200	11.2400	11.2900	-0.616%	384,767	-0.531%
2026-06-16	11.2100	11.4600	11.2100	11.3600	+2.158%	266,642	-1.144%
2026-06-15	11.2800	11.4499	11.1000	11.1200	-1.243%	382,089	+0.989%
2026-06-12	11.2000	11.3450	11.1800	11.2600	+0.626%	199,854	-0.266%
2026-06-11	11.3100	11.3600	11.1400	11.1900	-1.061%	169,620	+0.357%
2026-06-10	11.1600	11.4300	11.1100	11.3100	+1.344%	169,429	-0.707%
2026-06-09	11.0700	11.2400	11.0600	11.1600	+0.813%	174,469	+0.627%
2026-06-08	11.1800	11.2700	11.0050	11.0700	-0.360%	199,305	+1.445%
2026-06-05	11.4400	11.4850	11.0800	11.1100	-3.475%	205,204	+1.080%
2026-06-04	11.2400	11.5499	11.1979	11.5100	+2.585%	167,515	-2.433%
2026-06-03	11.5600	11.5800	11.1600	11.2200	-3.608%	290,200	+0.089%
2026-06-02	11.5200	11.7400	11.5100	11.6400	-0.513%	185,477	-3.522%
2026-06-01	11.3700	11.7300	11.2600	11.7000	+2.542%	215,268	-4.017%
2026-05-29	11.3800	11.5650	11.3700	11.4100	-0.349%	148,841	-1.578%
2026-05-28	11.4750	11.5371	11.2700	11.4500	+0.615%	188,788	-1.921%
2026-05-27	11.3500	11.5999	11.3500	11.3800	-0.524%	177,454	-1.318%
2026-05-26	11.4000	11.6700	11.4000	11.4400	+0.616%	255,231	-1.836%
2026-05-22	11.4600	11.6000	11.3100	11.3700	-0.612%	184,158	-1.231%
2026-05-21	11.3300	11.4950	11.1601	11.4400	+1.239%	214,003	-1.836%
2026-05-20	11.2000	11.4300	11.0300	11.3000	+0.803%	288,186	-0.619%
2026-05-19	11.0800	11.4000	11.0681	11.2100	+1.173%	322,058	+0.178%
2026-05-18	11.1300	11.4600	10.9200	11.0800	-0.449%	431,332	+1.354%
2026-05-15	11.8000	11.8700	11.0302	11.1300	-7.173%	967,201	+0.898%
2026-05-14	12.0200	12.7000	11.9200	11.9900	-8.263%	655,620	-6.339%
2026-05-13	13.2400	13.2450	12.9800	13.0700	-1.135%	167,805	-14.078%
2026-05-12	13.1800	13.3050	13.0300	13.2200	+0.762%	98,568	-15.053%
2026-05-11	13.4900	13.5499	13.1150	13.1200	-3.173%	155,283	-14.405%
2026-05-08	13.5700	13.6100	13.3700	13.5500	-0.368%	81,530	-17.122%
2026-05-07	13.8200	13.8200	13.5000	13.6000	-1.091%	141,799	-17.426%
2026-05-06	13.9600	14.0000	13.6100	13.7500	-1.221%	142,332	-18.327%
2026-05-05	13.8500	13.9200	13.6050	13.9200	+0.144%	135,797	-19.325%
2026-05-04	13.7700	14.0800	13.7700	13.9000	-0.215%	171,698	-19.209%
2026-05-01	13.7000	13.9699	13.7000	13.9300	+2.276%	175,124	-19.383%
2026-04-30	13.3500	13.6700	13.3300	13.6200	+2.099%	91,029	-17.548%
2026-04-29	13.4000	13.4900	13.1800	13.3400	-0.670%	127,732	-15.817%
2026-04-28	13.2000	13.4500	13.2000	13.4300	+1.512%	217,335	-16.381%
2026-04-27	13.2200	13.3200	13.0700	13.2300	+0.076%	303,929	-15.117%
2026-04-24	13.2000	13.3300	13.1100	13.2200	+0.152%	93,529	-15.053%
2026-04-23	13.4200	13.4850	13.0725	13.2000	-2.077%	244,242	-14.924%
2026-04-22	13.5400	13.7100	13.3956	13.4800	-0.148%	168,787	-16.691%
2026-04-21	13.6000	13.6750	13.4300	13.5000	-0.735%	209,282	-16.815%
2026-04-20	13.5700	13.6800	13.5300	13.6000	+0.147%	223,970	-17.426%
2026-04-17	13.5300	13.7442	13.4722	13.5800	+1.647%	172,920	-17.305%
2026-04-16	13.4200	13.4900	13.3134	13.3600	-0.373%	224,048	-15.943%
2026-04-15	13.0800	13.4100	13.0800	13.4100	+2.759%	322,041	-16.257%
2026-04-14	12.6600	13.1100	12.6600	13.0500	+3.081%	256,282	-13.946%
2026-04-13	12.3400	12.6700	12.2900	12.6600	+1.605%	176,439	-11.295%
2026-04-10	12.3000	12.4900	12.2100	12.4600	+1.054%	167,556	-9.872%
2026-04-09	12.4500	12.5300	12.3001	12.3300	-1.596%	184,632	-8.921%
2026-04-08	12.7000	12.7700	12.4850	12.5300	+0.886%	190,722	-10.375%
2026-04-07	12.4100	12.5350	12.3200	12.4200	-0.560%	227,005	-9.581%
2026-04-06	12.3200	12.5400	12.2900	12.4900	+0.970%	153,971	-10.088%
2026-04-02	12.1600	12.4050	12.1300	12.3700	+0.897%	200,970	-9.216%
2026-04-01	12.1500	12.3100	11.8000	12.2600	+0.905%	310,442	-8.401%
2026-03-31	12.1800	12.3100	12.0000	12.1500	-2.095%	253,442	-7.572%
2026-03-30	12.3500	12.6179	12.3350	12.4100	+0.812%	258,402	-9.508%
2026-03-27	12.6400	12.7200	12.2700	12.3100	-2.379%	232,728	-8.773%
2026-03-26	12.7500	13.0100	12.5500	12.6100	-1.715%	164,806	-10.944%
2026-03-25	12.7800	12.9350	12.6600	12.8300	+0.865%	114,867	-12.471%
2026-03-24	12.9000	12.9750	12.7100	12.7200	-2.229%	146,826	-11.714%
2026-03-23	12.8700	13.1200	12.7110	13.0100	+1.879%	215,953	-13.682%
2026-03-20	13.1100	13.1100	12.7500	12.7700	-2.519%	494,791	-12.060%
2026-03-19	12.9600	13.2200	12.9300	13.1000	+0.383%	167,660	-14.275%
2026-03-18	13.1000	13.3750	13.0200	13.0500	-1.061%	219,754	-13.946%
2026-03-17	12.8100	13.2900	12.8100	13.1900	+3.208%	238,602	-14.860%
2026-03-16	12.8100	12.9800	12.7200	12.7800	-0.312%	361,533	-12.128%
2026-03-13	12.7200	12.9600	12.6800	12.8200	+1.104%	275,518	-12.402%
2026-03-12	12.6950	12.9300	12.6800	12.6800	-1.092%	177,332	-11.435%
2026-03-11	12.9500	13.0800	12.7000	12.8200	-0.927%	115,971	-12.402%
2026-03-10	12.8900	13.1300	12.6900	12.9400	+0.544%	131,022	-13.215%
2026-03-09	12.9300	12.9300	12.5700	12.8700	-0.847%	174,507	-12.743%
2026-03-06	13.1700	13.2000	12.8600	12.9800	-2.699%	220,372	-13.482%
2026-03-05	13.3500	13.5800	13.2700	13.3400	-0.448%	121,479	-15.817%
2026-03-04	13.4200	13.5543	13.3000	13.4000	-0.075%	126,039	-16.194%
2026-03-03	13.1400	13.5356	13.1000	13.4100	+1.361%	184,010	-16.257%
2026-03-02	12.6800	13.3200	12.5600	13.2300	+4.502%	325,406	-15.117%
2026-02-27	13.2600	13.2700	12.6200	12.6600	-4.236%	349,535	-11.295%
2026-02-26	12.8550	13.2518	12.8000	13.2200	-0.377%	249,190	-15.053%
2026-02-25	12.9300	13.3500	12.7000	13.2700	+3.028%	216,504	-15.373%
2026-02-24	12.9700	13.2947	12.7700	12.8800	-0.617%	257,088	-12.811%
2026-02-23	13.2200	13.5200	12.9500	12.9600	-2.630%	243,181	-13.349%
2026-02-20	13.4000	13.6200	13.1800	13.3100	-1.699%	170,406	-15.627%
2026-02-19	13.7700	13.7700	13.4100	13.5400	-1.670%	136,686	-17.061%
2026-02-18	13.7900	13.9350	13.7000	13.7700	+0.073%	104,091	-18.446%
2026-02-17	13.9900	14.0800	13.6900	13.7600	-1.503%	210,324	-18.387%
2026-02-13	14.1600	14.1600	13.9500	13.9700	-1.062%	214,427	-19.613%
2026-02-12	14.3700	14.5139	14.0400	14.1200	-1.671%	161,462	-20.467%
2026-02-11	14.2400	14.3700	14.0700	14.3600	+0.914%	210,620	-21.797%
2026-02-10	14.2800	14.3300	14.1600	14.2300	-0.698%	132,351	-21.082%
2026-02-09	14.3500	14.4600	14.1100	14.3300	-0.486%	263,002	-21.633%
2026-02-06	14.3200	14.5700	14.2300	14.4000	+1.053%	263,900	-22.014%
2026-02-05	14.3500	14.3500	14.1100	14.2500	-0.904%	200,607	-21.193%
2026-02-04	14.0900	14.4050	14.0200	14.3800	+2.203%	142,211	-21.905%
2026-02-03	14.2500	14.3450	13.9200	14.0700	-1.540%	175,365	-20.185%
2026-02-02	14.4000	14.4300	14.1100	14.2900	-0.695%	208,121	-21.414%
2026-01-30	14.3500	14.4500	14.2300	14.3900	+0.279%	140,919	-21.960%
2026-01-29	14.2800	14.4100	14.1600	14.3500	+1.199%	234,119	-21.742%
2026-01-28	14.5900	14.6500	14.1600	14.1800	-2.476%	139,737	-20.804%
2026-01-27	14.4200	14.6550	14.4200	14.5400	+0.553%	100,729	-22.765%
2026-01-26	14.5700	14.5700	14.2400	14.4600	-0.413%	132,876	-22.337%
2026-01-23	14.5500	14.6550	14.4500	14.5200	-0.275%	114,340	-22.658%
2026-01-22	14.6100	14.7600	14.5400	14.5600	-0.478%	130,779	-22.871%
2026-01-21	14.3800	14.7000	14.3800	14.6300	+1.456%	143,107	-23.240%
2026-01-20	14.3700	14.5700	14.1850	14.4200	-0.757%	242,878	-22.122%
2026-01-16	14.8500	14.8500	14.5200	14.5300	-2.155%	170,819	-22.712%
2026-01-15	14.7600	14.9300	14.6800	14.8500	+0.746%	238,912	-24.377%
2026-01-14	14.4000	14.8200	14.2800	14.7400	+2.361%	307,821	-23.813%
2026-01-13	14.4500	14.4950	14.3100	14.4000	-0.346%	129,146	-22.014%
2026-01-12	14.3900	14.5500	14.3401	14.4500	-0.276%	120,979	-22.284%
2026-01-09	14.3800	14.5100	14.3300	14.4900	+0.905%	152,963	-22.498%
2026-01-08	13.9900	14.4600	13.9700	14.3600	+2.498%	246,929	-21.797%
2026-01-07	14.3900	14.4200	13.9100	14.0100	-2.369%	207,193	-19.843%
2026-01-06	14.5000	14.5200	14.0200	14.3500	-1.171%	234,878	-21.742%
2026-01-05	14.2500	14.6200	14.2400	14.5200	+1.681%	245,499	-22.658%
2026-01-02	14.0300	14.3950	14.0300	14.2800	+1.637%	306,489	-21.359%
2025-12-31	14.2100	14.2300	13.9700	14.0500	-3.503%	418,975	-20.071%
2025-12-30	14.5700	14.7000	14.4000	14.5600	+0.069%	300,139	-22.871%
2025-12-29	14.7300	14.7927	14.5200	14.5500	-1.222%	262,540	-22.818%
2025-12-26	14.5700	14.7500	14.5200	14.7300	+1.098%	112,805	-23.761%
2025-12-24	14.3900	14.5800	14.3001	14.5700	+1.251%	65,163	-22.924%
2025-12-23	14.5400	14.6499	14.3600	14.3900	-1.168%	167,568	-21.960%
2025-12-22	14.6000	14.6400	14.4400	14.5600	-0.614%	257,691	-22.871%
2025-12-19	14.9700	14.9750	14.6350	14.6500	-1.875%	970,659	-23.345%
2025-12-18	14.8900	15.0600	14.8300	14.9300	+0.403%	212,164	-24.782%
2025-12-17	14.8400	15.0399	14.7800	14.8700	+0.202%	243,957	-24.479%
2025-12-16	14.9000	14.9700	14.7600	14.8400	-0.336%	173,566	-24.326%
2025-12-15	15.0500	15.1500	14.8300	14.8900	-0.468%	178,794	-24.580%
2025-12-12	14.9500	15.1750	14.9500	14.9600	+0.403%	133,208	-24.933%
2025-12-11	15.0900	15.0900	14.8800	14.9000	-0.799%	100,912	-24.631%
2025-12-10	14.9500	15.1300	14.9000	15.0200	+0.468%	130,782	-25.233%
2025-12-09	14.7200	15.0104	14.7200	14.9500	+1.839%	158,140	-24.883%
2025-12-08	14.8300	14.9400	14.6050	14.6800	-1.477%	144,262	-23.501%
2025-12-05	14.5400	14.9200	14.5100	14.9000	+2.265%	341,075	-24.631%
2025-12-04	14.4600	14.7200	14.4600	14.5700	+0.069%	109,815	-22.924%
2025-12-03	14.2000	14.5700	14.2000	14.5600	+2.535%	124,598	-22.871%
2025-12-02	14.2900	14.3800	14.1500	14.2000	-0.630%	99,120	-20.915%
2025-12-01	14.3000	14.3850	14.2500	14.2900	-0.418%	151,783	-21.414%
2025-11-28	14.3300	14.4000	14.2550	14.3500	+0.490%	72,267	-21.742%
2025-11-26	14.1600	14.3900	14.0500	14.2800	+0.776%	227,136	-21.359%
2025-11-25	13.9400	14.1950	13.8000	14.1700	+1.504%	158,230	-20.748%
2025-11-24	13.8000	13.9747	13.7400	13.9600	+0.940%	185,958	-19.556%
2025-11-21	13.5000	13.8800	13.4000	13.8300	+3.209%	217,216	-18.800%
2025-11-20	13.6700	13.9238	13.4000	13.4000	-1.253%	242,068	-16.194%
2025-11-19	13.2500	13.6150	13.2500	13.5700	+1.800%	224,420	-17.244%
2025-11-18	13.1200	13.3400	13.0300	13.3300	+1.292%	285,381	-15.754%
2025-11-17	13.6600	13.7000	13.1600	13.1600	-3.660%	346,551	-14.666%
2025-11-14	13.4700	13.7000	13.3000	13.6600	+0.515%	222,210	-17.789%
2025-11-13	14.0600	14.0600	13.4600	13.5900	-4.498%	419,967	-17.366%
2025-11-12	14.2700	14.3400	14.0200	14.2300	-0.070%	118,452	-21.082%
2025-11-11	13.9000	14.2500	13.9000	14.2400	+2.372%	84,532	-21.138%
2025-11-10	14.0000	14.0900	13.8400	13.9100	-0.501%	94,378	-19.267%
2025-11-07	13.9500	14.0100	13.8320	13.9800	+0.143%	93,269	-19.671%
2025-11-06	14.1800	14.2400	13.9300	13.9600	-1.343%	108,872	-19.556%
2025-11-05	14.0600	14.1900	14.0300	14.1500	-0.212%	110,699	-20.636%
2025-11-04	14.3700	14.3700	14.0450	14.1800	-0.700%	90,759	-20.804%
2025-11-03	14.1200	14.3950	13.9800	14.2800	+1.133%	113,417	-21.359%
2025-10-31	14.2500	14.3400	14.0701	14.1200	-0.773%	252,536	-20.467%
2025-10-30	14.3900	14.4700	14.0950	14.2300	-1.112%	130,248	-21.082%
2025-10-29	14.7100	14.7200	14.3200	14.3900	-2.308%	180,888	-21.960%
2025-10-28	14.5300	14.8600	14.5000	14.7300	+1.376%	363,766	-23.761%
2025-10-27	14.2900	14.6200	14.2900	14.5300	+1.608%	186,823	-22.712%
2025-10-24	14.2700	14.3899	14.2000	14.3000	+0.210%	120,301	-21.469%
2025-10-23	14.0000	14.3100	14.0000	14.2700	+1.929%	131,249	-21.303%
2025-10-22	14.0400	14.0800	13.9000	14.0000	-0.498%	127,607	-19.786%
2025-10-21	13.9200	14.3290	13.8950	14.0700	+1.515%	357,548	-20.185%
2025-10-20	13.8700	13.9200	13.6700	13.8600	-0.072%	198,639	-18.975%
2025-10-17	13.4200	13.9500	13.4200	13.8700	+3.430%	330,993	-19.034%
2025-10-16	13.7700	13.7900	13.4100	13.4100	-2.331%	370,081	-16.257%
2025-10-15	14.0600	14.2402	13.6300	13.7300	-1.858%	388,986	-18.208%
2025-10-14	13.8000	14.0700	13.7300	13.9900	+1.011%	239,525	-19.728%
2025-10-13	13.4100	13.8800	13.3850	13.8500	+3.668%	263,805	-18.917%
2025-10-10	13.5900	13.7000	13.3100	13.3600	-1.329%	218,431	-15.943%
2025-10-09	13.6200	13.6600	13.3505	13.5400	-0.221%	293,578	-17.061%
2025-10-08	13.8600	13.9600	13.5400	13.5700	-2.022%	251,881	-17.244%
2025-10-07	14.0700	14.2319	13.7574	13.8500	-1.843%	241,613	-18.917%
2025-10-06	14.3100	14.3600	14.0900	14.1100	-0.843%	162,987	-20.411%
2025-10-03	14.4200	14.4200	14.1600	14.2300	-0.559%	143,336	-21.082%
2025-10-02	14.2200	14.3600	14.1000	14.3100	+0.775%	202,035	-21.523%
2025-10-01	14.1200	14.2450	13.9500	14.2000	-0.421%	308,684	-20.915%
2025-09-30	14.5500	14.5800	14.1400	14.2600	-4.167%	245,260	-21.248%
2025-09-29	15.2000	15.2050	14.8700	14.8800	-1.912%	465,491	-24.530%
2025-09-26	15.3800	15.4300	15.1100	15.1700	-1.044%	236,467	-25.972%
2025-09-25	15.3300	15.4850	15.2770	15.3300	-0.065%	167,409	-26.745%
2025-09-24	15.4500	15.4700	15.2000	15.3400	-0.130%	230,325	-26.793%
2025-09-23	15.4600	15.6500	15.3600	15.3600	-0.647%	142,880	-26.888%
2025-09-22	15.7400	15.7650	15.4050	15.4600	-1.716%	157,793	-27.361%
2025-09-19	15.7300	15.7600	15.5400	15.7300	+0.255%	180,832	-28.608%
2025-09-18	15.5200	15.7400	15.5000	15.6900	+1.161%	155,119	-28.426%
2025-09-17	15.4300	15.7500	15.4300	15.5100	+0.323%	151,669	-27.595%
2025-09-16	15.5200	15.6000	15.2501	15.4600	-0.387%	172,719	-27.361%
2025-09-15	15.8200	15.8200	15.4000	15.5200	-1.834%	241,173	-27.642%
2025-09-12	15.7600	15.8600	15.7210	15.8100	-0.063%	124,788	-28.969%
2025-09-11	15.6300	15.8400	15.5600	15.8200	+1.475%	171,064	-29.014%
2025-09-10	15.8000	15.8000	15.5700	15.5900	-1.392%	162,328	-27.967%
2025-09-09	15.9200	15.9200	15.7200	15.8100	-0.315%	151,545	-28.969%
2025-09-08	15.9500	15.9800	15.6900	15.8600	-0.502%	183,465	-29.193%
2025-09-05	16.0000	16.0350	15.8400	15.9400	+0.189%	291,463	-29.548%
2025-09-04	16.0000	16.0000	15.8900	15.9100	-0.126%	166,835	-29.415%
2025-09-03	15.8700	15.9600	15.8450	15.9300	+0.441%	133,878	-29.504%
2025-09-02	15.4700	15.8700	15.4600	15.8600	+0.955%	252,006	-29.193%
2025-08-29	15.6800	15.8100	15.6400	15.7100	-0.191%	221,627	-28.517%
2025-08-28	15.6600	15.7600	15.6200	15.7400	+0.768%	231,569	-28.653%
2025-08-27	15.6600	15.7233	15.5600	15.6200	-0.064%	293,547	-28.105%
2025-08-26	15.6500	15.6500	15.4000	15.6300	+0.644%	270,908	-28.151%
2025-08-25	15.4900	15.6500	15.4600	15.5300	+1.636%	577,877	-27.688%
2025-08-22	15.1700	15.5000	15.1700	15.2800	+0.925%	157,065	-26.505%
2025-08-21	15.1700	15.2899	15.1100	15.1400	-0.198%	107,122	-25.826%
2025-08-20	15.2600	15.2600	15.0000	15.1700	+0.066%	280,009	-25.972%
2025-08-19	15.2900	15.3800	15.1250	15.1600	-0.066%	136,626	-25.923%
2025-08-18	15.1300	15.2300	15.0300	15.1700	+0.264%	185,275	-25.972%
2025-08-15	15.2400	15.2750	15.0027	15.1300	-0.722%	176,225	-25.777%
2025-08-14	14.9800	15.3850	14.8000	15.2400	+3.322%	300,742	-26.312%
2025-08-13	14.6200	14.7700	14.5750	14.7500	+1.027%	165,801	-23.864%
2025-08-12	14.4100	14.6050	14.3550	14.6000	+1.742%	126,045	-23.082%
2025-08-11	14.4600	14.4699	14.2500	14.3500	-0.692%	103,822	-21.742%
2025-08-08	14.2400	14.4977	14.2400	14.4500	+1.832%	149,105	-22.284%
2025-08-07	14.2500	14.2700	14.1200	14.1900	-0.211%	130,217	-20.860%
2025-08-06	14.2900	14.3200	14.1400	14.2200	-0.070%	99,555	-21.027%
2025-08-05	14.0800	14.2700	13.9450	14.2300	+0.708%	214,680	-21.082%
2025-08-04	14.1800	14.3000	14.0203	14.1300	+0.142%	248,648	-20.524%
2025-08-01	14.0800	14.1400	13.9500	14.1100	-0.283%	233,048	-20.411%
2025-07-31	14.2500	14.4850	14.1000	14.1500	-0.702%	407,915	-20.636%
2025-07-30	14.5400	14.5527	14.2300	14.2500	-1.384%	296,784	-21.193%
2025-07-29	14.5900	14.6700	14.3500	14.4500	-1.095%	188,914	-22.284%
2025-07-28	14.8000	14.8000	14.5800	14.6100	-1.083%	159,382	-23.135%
2025-07-25	14.7600	14.8400	14.6000	14.7700	+0.068%	117,009	-23.968%
2025-07-24	15.1600	15.1600	14.7400	14.7600	-1.600%	278,052	-23.916%
2025-07-23	15.1000	15.4400	14.9000	15.0000	+2.740%	413,519	-25.133%
2025-07-22	14.3500	14.6500	14.3500	14.6000	+1.319%	251,180	-23.082%
2025-07-21	14.5300	14.5900	14.3400	14.4100	-0.552%	295,415	-22.068%
2025-07-18	14.6700	14.7900	14.4400	14.4900	-1.092%	182,693	-22.498%
2025-07-17	14.6800	14.7900	14.6100	14.6500	0.000%	228,590	-23.345%
2025-07-16	14.6100	14.7100	14.4700	14.6500	+0.480%	194,416	-23.345%
2025-07-15	14.7200	14.7899	14.5700	14.5800	-0.884%	287,978	-22.977%
2025-07-14	14.7400	14.8000	14.6500	14.7100	-0.204%	362,732	-23.657%
2025-07-11	14.5000	14.7600	14.5000	14.7400	+1.866%	228,832	-23.813%
2025-07-10	14.2600	14.6200	14.2600	14.4700	+1.473%	250,425	-22.391%
2025-07-09	14.0900	14.2900	14.0000	14.2600	+0.920%	345,666	-21.248%
2025-07-08	14.1100	14.2400	14.0100	14.1300	+0.142%	248,057	-20.524%
2025-07-07	14.2600	14.3100	14.0850	14.1100	-1.535%	275,620	-20.411%
2025-07-03	14.2400	14.4400	14.2000	14.3300	+0.703%	136,717	-21.633%
2025-07-02	14.1100	14.2500	13.9650	14.2300	+0.922%	373,730	-21.082%
2025-07-01	14.0500	14.1700	13.9200	14.1000	0.000%	599,467	-20.355%
2025-06-30	14.0600	14.2500	14.0000	14.1000	-2.624%	250,421	-20.355%
2025-06-27	14.6000	14.6400	14.4500	14.4800	-0.549%	312,769	-22.445%
2025-06-26	14.3000	14.6200	14.3000	14.5600	+1.889%	305,274	-22.871%
2025-06-25	14.3100	14.3352	14.2000	14.2900	+0.070%	245,627	-21.414%
2025-06-24	14.3000	14.4100	14.2000	14.2800	+0.140%	423,576	-21.359%
2025-06-23	14.4100	14.5016	14.1850	14.2600	-1.041%	288,006	-21.248%
2025-06-20	14.5500	14.5600	14.3800	14.4100	-0.277%	123,884	-22.068%
2025-06-18	14.3500	14.5700	14.3322	14.4500	+0.767%	160,576	-22.284%
2025-06-17	14.1600	14.5700	14.1600	14.3400	+0.070%	179,142	-21.688%
2025-06-16	14.7600	14.9061	14.2100	14.3300	-3.176%	789,610	-21.633%
2025-06-13	14.5900	14.9200	14.5400	14.8000	+0.680%	245,448	-24.122%
2025-06-12	14.5800	14.7100	14.3500	14.7000	+0.892%	406,406	-23.605%
2025-06-11	14.9300	14.9500	14.4900	14.5700	-2.346%	559,532	-22.924%
2025-06-10	15.0500	15.0548	14.7500	14.9200	-0.995%	325,625	-24.732%
2025-06-09	15.0700	15.3600	15.0000	15.0700	+0.199%	275,238	-25.481%
2025-06-06	14.8200	15.0400	14.7950	15.0400	+2.035%	193,658	-25.332%
2025-06-05	14.7100	14.8042	14.5000	14.7400	-0.540%	253,062	-23.813%
2025-06-04	14.8800	14.9900	14.7000	14.8200	-0.670%	241,455	-24.224%
2025-06-03	15.0000	15.1167	14.7800	14.9200	-1.061%	322,185	-24.732%
2025-06-02	15.5200	15.6000	14.9600	15.0800	-2.835%	273,991	-25.531%
2025-05-30	15.2800	15.5500	15.2200	15.5200	+1.107%	176,483	-27.642%
2025-05-29	15.5900	15.6900	15.1700	15.3500	-1.032%	533,180	-26.840%
2025-05-28	15.5500	15.7000	15.4750	15.5100	-0.321%	127,896	-27.595%
2025-05-27	15.4100	15.5900	15.3300	15.5600	+1.105%	158,665	-27.828%
2025-05-23	15.2600	15.4700	15.2334	15.3900	+0.391%	82,554	-27.031%
2025-05-22	15.4100	15.4408	15.2900	15.3300	-0.777%	122,055	-26.745%
2025-05-21	15.7100	15.8300	15.4200	15.4500	-2.215%	140,116	-27.314%
2025-05-20	15.6300	15.8300	15.6300	15.8000	+1.217%	169,927	-28.924%
2025-05-19	15.3000	15.6300	15.1277	15.6100	+1.232%	258,371	-28.059%
2025-05-16	15.8100	15.9400	15.2100	15.4200	-3.262%	416,819	-27.173%
2025-05-15	16.1700	16.4000	15.4200	15.9400	-4.322%	228,350	-29.548%
2025-05-14	16.7700	16.8974	16.6000	16.6600	-0.656%	85,652	-32.593%
2025-05-13	16.4000	17.0200	16.3900	16.7700	+2.194%	92,799	-33.035%
2025-05-12	16.5400	16.6900	16.3850	16.4100	+2.243%	139,774	-31.566%
2025-05-09	16.0500	16.2100	15.9800	16.0500	+0.564%	71,816	-30.031%
2025-05-08	16.0600	16.0600	15.7915	15.9600	+0.441%	53,805	-29.637%
2025-05-07	16.0000	16.0700	15.7400	15.8900	+0.442%	83,397	-29.327%
2025-05-06	15.6300	15.9150	15.5000	15.8200	+0.444%	103,747	-29.014%
2025-05-05	15.9400	15.9400	15.6294	15.7500	-1.624%	82,272	-28.698%
2025-05-02	15.9100	16.1700	15.6282	16.0100	+1.942%	58,143	-29.856%
2025-05-01	15.9600	16.2159	15.6863	15.7050	-1.659%	60,462	-28.494%
2025-04-30	16.0200	16.1090	15.5150	15.9700	-1.359%	82,338	-29.681%
2025-04-29	16.2500	16.2763	15.9500	16.1900	-0.308%	63,608	-30.636%
2025-04-28	16.0600	16.5000	16.0600	16.2400	+1.058%	104,543	-30.850%
2025-04-25	15.9600	16.1100	15.9500	16.0700	+0.563%	75,911	-30.118%
2025-04-24	15.6300	16.1300	15.5500	15.9800	+2.567%	98,006	-29.725%
2025-04-23	15.6200	16.0200	15.3700	15.5800	+0.972%	146,294	-27.920%
2025-04-22	15.3400	15.6567	15.2600	15.4300	+1.983%	113,357	-27.220%
2025-04-21	15.3800	15.4800	15.0000	15.1300	-2.387%	127,092	-25.777%
2025-04-17	15.2100	15.5400	14.9800	15.5000	+2.175%	124,674	-27.548%
2025-04-16	15.0300	15.3000	14.9700	15.1700	-0.197%	179,330	-25.972%
2025-04-15	14.8700	15.3199	14.8300	15.2000	+2.981%	217,318	-26.118%
2025-04-14	14.5300	15.1000	14.5000	14.7600	+1.723%	166,464	-23.916%
2025-04-11	14.4800	14.8950	14.0500	14.5100	-0.684%	168,147	-22.605%
2025-04-10	15.1700	15.3999	14.2900	14.6100	-4.634%	231,431	-23.135%
2025-04-09	14.0300	15.4594	13.5400	15.3200	+7.887%	325,418	-26.697%
2025-04-08	15.1100	15.5700	14.1100	14.2000	-2.939%	299,727	-20.915%
2025-04-07	15.1800	15.4800	14.3613	14.6300	-6.875%	532,381	-23.240%
2025-04-04	16.6000	16.7284	15.5220	15.7100	-6.931%	547,243	-28.517%
2025-04-03	16.7200	17.0600	16.6000	16.8800	-1.055%	157,393	-33.472%
2025-04-02	17.0900	17.1400	16.9700	17.0600	-0.409%	115,621	-34.174%
2025-04-01	17.0400	17.2250	16.9848	17.1300	+0.058%	120,729	-34.442%
2025-03-31	17.1400	17.1500	16.6350	17.1200	-2.283%	169,100	-34.404%
2025-03-28	17.7300	17.7800	17.4600	17.5200	-1.518%	113,525	-35.902%
2025-03-27	17.8300	17.9699	17.7250	17.7900	-0.168%	118,391	-36.875%
2025-03-26	17.8000	17.9000	17.7500	17.8200	+0.225%	110,842	-36.981%
2025-03-25	17.9400	17.9600	17.7126	17.7800	-0.392%	131,089	-36.839%
2025-03-24	17.7200	17.8700	17.6600	17.8500	+1.248%	119,785	-37.087%
2025-03-21	17.6800	17.7400	17.6000	17.6300	-0.620%	109,638	-36.302%
2025-03-20	17.6800	17.8050	17.6150	17.7400	+0.396%	86,055	-36.697%
2025-03-19	17.6300	17.6800	17.5023	17.6700	+0.741%	107,899	-36.446%
2025-03-18	17.4200	17.5400	17.3500	17.5400	+0.458%	101,483	-35.975%
2025-03-17	17.1700	17.5500	17.1500	17.4600	+1.986%	115,983	-35.682%
2025-03-14	16.8700	17.1822	16.8700	17.1200	+1.784%	158,907	-34.404%
2025-03-13	17.0200	17.4400	16.8100	16.8200	-1.175%	175,155	-33.234%
2025-03-12	17.1200	17.2500	16.8400	17.0200	+0.177%	163,718	-34.019%
2025-03-11	17.0700	17.1700	16.8100	16.9900	-1.048%	217,315	-33.902%
2025-03-10	17.3200	17.3827	16.9900	17.1700	-1.151%	226,370	-34.595%
2025-03-07	17.1800	17.5250	17.1702	17.3700	+1.047%	166,001	-35.348%
2025-03-06	17.3200	17.3850	17.1100	17.1900	-1.715%	207,462	-34.671%
2025-03-05	17.6000	17.8900	17.2300	17.4900	-1.298%	208,695	-35.792%
2025-03-04	18.1100	18.1300	17.6700	17.7200	-2.369%	145,634	-36.625%
2025-03-03	18.4500	18.5650	18.0700	18.1500	-1.412%	133,580	-38.127%
2025-02-28	17.9500	18.4860	17.9200	18.4100	+2.051%	150,087	-39.001%
2025-02-27	18.1500	18.3900	18.0200	18.0400	-0.496%	128,957	-37.749%
2025-02-26	18.2900	18.3900	18.0600	18.1300	-0.766%	199,977	-38.058%
2025-02-25	18.2100	18.3200	18.0600	18.2700	+0.219%	169,210	-38.533%
2025-02-24	18.5100	18.5500	18.1100	18.2300	-1.139%	245,017	-38.398%
2025-02-21	19.0500	19.1350	18.3000	18.4400	-3.202%	408,769	-39.100%
2025-02-20	19.7500	20.0400	18.7500	19.0500	-4.726%	281,561	-41.050%
2025-02-19	20.0000	20.0400	19.9500	19.9950	-0.025%	150,697	-43.836%
2025-02-18	20.1900	20.1900	19.9300	20.0000	+0.276%	129,923	-43.850%
2025-02-14	19.9000	20.0000	19.8442	19.9450	-0.100%	88,753	-43.695%
2025-02-13	19.8900	19.9900	19.7316	19.9650	+0.732%	86,384	-43.752%
2025-02-12	19.6000	19.8500	19.6000	19.8200	+0.763%	137,912	-43.340%
2025-02-11	19.5800	19.7050	19.4600	19.6700	+0.511%	119,832	-42.908%

.dark-mode .yzf7Bv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yzf7Bv{ color: #333333; background-color: white; border: 2px solid #333333; }CCAPCrescent Capital BDC, Inc. Common stockstock NASDAQ

CCAP
Crescent Capital BDC, Inc. Common stock
stock NASDAQ