Dark

CGBD
Carlyle Secured Lending, Inc. Common Stock
stock NASDAQ

At Close

Aug 3, 2026 3:59:56 PM EDT

10.27USD+2.803%(+0.28)327,226

8.78Bid 12.43Ask 3.65Spread

Pre-market

Aug 3, 2026 9:25:30 AM EDT

9.98USD-0.100%(-0.01)194

After-hours

Aug 3, 2026 4:00:30 PM EDT

10.26USD-0.097%(-0.01)19,256

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	10.0600	10.3100	10.0600	10.2700	+2.803%	327,226	0.000%
2026-07-31	10.3450	10.3450	9.9450	9.9900	-1.089%	566,904	+2.803%
2026-07-30	10.2000	10.2500	9.9900	10.1000	-0.883%	460,303	+1.683%
2026-07-29	10.3450	10.3750	10.1600	10.1900	-1.451%	304,825	+0.785%
2026-07-28	10.3550	10.3550	10.1800	10.3400	+1.273%	474,077	-0.677%
2026-07-27	10.1000	10.3350	10.1000	10.2100	+1.693%	516,928	+0.588%
2026-07-24	10.0700	10.1400	9.9750	10.0400	+0.300%	286,503	+2.291%
2026-07-23	10.3700	10.3700	9.9950	10.0100	-3.004%	2,063,861	+2.597%
2026-07-22	10.4600	10.4700	10.2700	10.3200	-1.149%	400,515	-0.484%
2026-07-21	10.3700	10.5750	10.3700	10.4400	+0.772%	386,795	-1.628%
2026-07-20	10.5200	10.5200	10.2500	10.3600	-0.861%	746,069	-0.869%
2026-07-17	10.7000	10.7900	10.4000	10.4500	-2.336%	682,778	-1.722%
2026-07-16	10.5700	10.7200	10.4850	10.7000	+0.943%	712,434	-4.019%
2026-07-15	10.5000	10.6650	10.5000	10.6000	+1.727%	638,743	-3.113%
2026-07-14	10.4100	10.5200	10.4000	10.4200	-0.573%	446,569	-1.440%
2026-07-13	10.5200	10.6500	10.3800	10.4800	-0.475%	882,479	-2.004%
2026-07-10	10.5100	10.6450	10.4900	10.5300	+1.445%	334,246	-2.469%
2026-07-09	10.4000	10.4550	10.3200	10.3800	-0.192%	460,880	-1.060%
2026-07-08	10.3900	10.4600	10.2700	10.4000	+0.096%	615,498	-1.250%
2026-07-07	10.5900	10.8200	10.3750	10.3900	-1.330%	1,020,362	-1.155%
2026-07-06	10.9000	10.9600	10.5200	10.5300	-3.306%	515,374	-2.469%
2026-07-02	11.0000	11.0800	10.8700	10.8900	-0.457%	391,879	-5.693%
2026-07-01	10.5800	10.9450	10.5800	10.9400	+3.894%	380,207	-6.124%
2026-06-30	10.5550	10.6550	10.5000	10.5300	-3.039%	624,466	-2.469%
2026-06-29	10.8700	10.9000	10.7350	10.8600	+0.463%	592,252	-5.433%
2026-06-26	10.5500	10.9100	10.5400	10.8100	+2.659%	437,553	-4.995%
2026-06-25	10.5600	10.7300	10.4800	10.5300	-0.190%	474,492	-2.469%
2026-06-24	10.7000	10.7250	10.4900	10.5500	-1.586%	712,538	-2.654%
2026-06-23	10.7100	10.8350	10.6500	10.7200	-0.093%	685,190	-4.198%
2026-06-22	10.9200	11.0900	10.7000	10.7300	-2.009%	641,444	-4.287%
2026-06-18	10.9400	11.0200	10.7650	10.9500	+0.829%	917,852	-6.210%
2026-06-17	11.0400	11.1500	10.8200	10.8600	-1.719%	564,142	-5.433%
2026-06-16	10.9600	11.1300	10.9600	11.0500	+0.821%	403,924	-7.059%
2026-06-15	11.1000	11.1980	10.9300	10.9600	-0.182%	475,336	-6.296%
2026-06-12	10.9300	11.0000	10.8100	10.9800	+0.734%	384,917	-6.466%
2026-06-11	10.9500	11.0000	10.8150	10.9000	-0.729%	461,545	-5.780%
2026-06-10	10.7900	11.0200	10.7800	10.9800	+1.855%	380,263	-6.466%
2026-06-09	10.6600	10.8003	10.6600	10.7800	+1.698%	483,050	-4.731%
2026-06-08	10.6800	10.7550	10.4800	10.6000	-0.376%	478,192	-3.113%
2026-06-05	10.7200	10.7801	10.6050	10.6400	-1.390%	491,713	-3.477%
2026-06-04	10.5800	10.8100	10.5800	10.7900	+1.985%	499,856	-4.819%
2026-06-03	10.8500	10.8500	10.5000	10.5800	-3.467%	854,542	-2.930%
2026-06-02	11.0100	11.0400	10.9300	10.9600	-0.454%	400,978	-6.296%
2026-06-01	10.8300	11.0950	10.8300	11.0100	+1.850%	542,136	-6.721%
2026-05-29	10.9400	11.0800	10.7950	10.8100	-1.007%	672,131	-4.995%
2026-05-28	10.8500	11.0100	10.8300	10.9200	+0.368%	516,299	-5.952%
2026-05-27	10.7700	10.9350	10.7700	10.8800	+1.115%	490,061	-5.607%
2026-05-26	10.7200	10.9400	10.7000	10.7600	+0.749%	496,155	-4.554%
2026-05-22	10.7900	10.8800	10.6200	10.6800	-1.019%	535,806	-3.839%
2026-05-21	10.9400	11.0000	10.7500	10.7900	-1.281%	403,276	-4.819%
2026-05-20	10.8800	11.0300	10.8100	10.9300	+0.645%	379,263	-6.038%
2026-05-19	10.9600	11.0000	10.8060	10.8600	-0.549%	455,599	-5.433%
2026-05-18	11.1800	11.2500	10.9000	10.9200	-2.500%	486,739	-5.952%
2026-05-15	11.1700	11.2800	11.1000	11.2000	-0.089%	469,408	-8.304%
2026-05-14	11.1800	11.4300	11.1500	11.2100	+0.809%	457,821	-8.385%
2026-05-13	11.2500	11.3050	11.1000	11.1200	-1.156%	504,669	-7.644%
2026-05-12	11.5300	11.6900	11.1200	11.2500	-1.142%	784,609	-8.711%
2026-05-11	11.2900	11.5950	11.2600	11.3800	-1.215%	1,077,761	-9.754%
2026-05-08	11.7200	11.7750	11.4700	11.5200	-2.207%	787,105	-10.851%
2026-05-07	11.8300	11.8300	11.5800	11.7800	-0.842%	399,503	-12.818%
2026-05-06	12.1500	12.2000	11.7000	11.8800	-1.737%	544,957	-13.552%
2026-05-05	12.0400	12.1250	11.8100	12.0900	+0.415%	650,158	-15.054%
2026-05-04	11.9500	12.1100	11.9200	12.0400	+0.669%	481,064	-14.701%
2026-05-01	11.9400	12.0650	11.8600	11.9600	+0.843%	832,970	-14.130%
2026-04-30	11.4700	11.8850	11.4700	11.8600	+3.671%	500,568	-13.406%
2026-04-29	11.4600	11.5300	11.3800	11.4400	-0.867%	448,494	-10.227%
2026-04-28	11.3600	11.5650	11.2600	11.5400	+1.674%	796,507	-11.005%
2026-04-27	11.4900	11.5400	11.1850	11.3500	-1.218%	1,164,689	-9.515%
2026-04-24	11.4900	11.6500	11.4450	11.4900	+0.087%	934,553	-10.618%
2026-04-23	11.8000	11.8000	11.4350	11.4800	-3.122%	508,954	-10.540%
2026-04-22	11.7700	11.9500	11.7600	11.8500	+1.369%	740,013	-13.333%
2026-04-21	11.9300	11.9600	11.6150	11.6900	-1.847%	600,905	-12.147%
2026-04-20	11.7100	11.9850	11.7100	11.9100	+0.761%	1,349,226	-13.770%
2026-04-17	11.6000	11.9300	11.5700	11.8200	+2.161%	1,143,876	-13.113%
2026-04-16	11.7800	11.8219	11.5350	11.5700	-1.699%	730,588	-11.236%
2026-04-15	11.4900	11.7900	11.4900	11.7700	+2.885%	1,042,530	-12.744%
2026-04-14	11.0600	11.4400	11.0600	11.4400	+3.436%	1,344,755	-10.227%
2026-04-13	10.8500	11.0700	10.8250	11.0600	+1.189%	548,656	-7.143%
2026-04-10	10.8600	10.9650	10.7100	10.9300	+0.923%	534,323	-6.038%
2026-04-09	10.8600	10.9300	10.7500	10.8300	-1.276%	750,683	-5.171%
2026-04-08	11.1500	11.2800	10.8450	10.9700	0.000%	785,846	-6.381%
2026-04-07	10.9700	11.1095	10.9200	10.9700	-0.634%	718,422	-6.381%
2026-04-06	10.9600	11.1400	10.9200	11.0400	+0.730%	691,098	-6.975%
2026-04-02	10.7600	11.0100	10.7300	10.9600	+0.921%	1,867,736	-6.296%
2026-04-01	11.0500	11.0800	10.7850	10.8600	-0.731%	801,901	-5.433%
2026-03-31	10.9500	11.1799	10.8250	10.9400	-3.100%	966,407	-6.124%
2026-03-30	10.9900	11.3300	10.9900	11.2900	+2.917%	727,194	-9.035%
2026-03-27	11.1700	11.2300	10.9700	10.9700	-2.054%	1,318,592	-6.381%
2026-03-26	11.2500	11.4385	11.1700	11.2000	-0.797%	629,064	-8.304%
2026-03-25	11.2500	11.4000	11.1300	11.2900	+0.714%	642,926	-9.035%
2026-03-24	11.2000	11.3500	10.9700	11.2100	-0.444%	830,284	-8.385%
2026-03-23	11.1700	11.3450	10.9100	11.2600	+2.644%	729,039	-8.792%
2026-03-20	11.2400	11.2600	10.9700	10.9700	-1.791%	1,199,695	-6.381%
2026-03-19	11.0200	11.2700	11.0100	11.1700	+0.359%	591,138	-8.057%
2026-03-18	11.0400	11.3000	11.0400	11.1300	0.000%	552,491	-7.727%
2026-03-17	10.7200	11.2250	10.6800	11.1300	+4.019%	671,852	-7.727%
2026-03-16	10.8100	10.8550	10.6450	10.7000	-0.465%	660,609	-4.019%
2026-03-13	10.8700	10.9500	10.7300	10.7500	-1.013%	669,997	-4.465%
2026-03-12	10.9300	11.1500	10.8600	10.8600	-1.897%	803,836	-5.433%
2026-03-11	11.0000	11.1250	10.8700	11.0700	+1.096%	540,911	-7.227%
2026-03-10	10.8700	11.0450	10.7500	10.9500	+0.736%	785,230	-6.210%
2026-03-09	10.8700	10.9205	10.6100	10.8700	-1.361%	1,090,226	-5.520%
2026-03-06	11.2600	11.2600	11.0100	11.0200	-2.478%	619,816	-6.806%
2026-03-05	11.2100	11.4400	11.2100	11.3000	+0.713%	1,008,393	-9.115%
2026-03-04	11.2400	11.2850	10.9501	11.2200	+0.899%	852,004	-8.467%
2026-03-03	10.9500	11.1900	10.8900	11.1200	-0.358%	767,214	-7.644%
2026-03-02	11.0000	11.3250	10.8700	11.1600	+0.360%	945,196	-7.975%
2026-02-27	11.5000	11.5000	11.0800	11.1200	-3.972%	997,830	-7.644%
2026-02-26	11.4300	11.6200	11.2305	11.5800	+1.847%	871,797	-11.313%
2026-02-25	11.2900	11.4200	10.8700	11.3700	-0.699%	1,419,992	-9.675%
2026-02-24	11.1200	11.5100	11.1200	11.4500	+3.153%	882,386	-10.306%
2026-02-23	11.4500	11.5600	11.0650	11.1000	-3.813%	1,414,836	-7.477%
2026-02-20	11.5600	11.6800	11.4000	11.5400	-0.859%	841,127	-11.005%
2026-02-19	11.6800	11.8000	11.5150	11.6400	-1.272%	769,522	-11.770%
2026-02-18	11.7500	11.8700	11.6250	11.7900	+0.340%	363,447	-12.892%
2026-02-17	11.9000	11.9300	11.6500	11.7500	-1.426%	758,510	-12.596%
2026-02-13	12.0700	12.1300	11.8700	11.9200	-1.243%	531,616	-13.842%
2026-02-12	12.1800	12.3300	11.9800	12.0700	-0.822%	370,018	-14.913%
2026-02-11	12.2500	12.2800	12.0900	12.1700	-0.491%	430,162	-15.612%
2026-02-10	12.1500	12.2900	12.0500	12.2300	+0.411%	415,191	-16.026%
2026-02-09	11.9200	12.2400	11.8700	12.1800	+1.669%	570,800	-15.681%
2026-02-06	11.9700	12.1700	11.9200	11.9800	-0.083%	644,008	-14.274%
2026-02-05	12.1900	12.1900	11.8700	11.9900	-1.641%	1,015,183	-14.345%
2026-02-04	11.8400	12.2500	11.8250	12.1900	+3.480%	1,000,423	-15.751%
2026-02-03	12.1000	12.1250	11.7000	11.7800	-2.483%	825,540	-12.818%
2026-02-02	12.1600	12.1600	11.9100	12.0800	-1.388%	709,949	-14.983%
2026-01-30	12.3100	12.3650	12.1300	12.2500	-0.649%	379,795	-16.163%
2026-01-29	12.4800	12.4800	12.2400	12.3300	-0.404%	403,624	-16.707%
2026-01-28	12.4900	12.5963	12.3800	12.3800	-0.642%	351,182	-17.044%
2026-01-27	12.5100	12.6995	12.4100	12.4600	-0.638%	298,159	-17.576%
2026-01-26	12.7000	12.8400	12.3400	12.5400	-2.031%	406,159	-18.102%
2026-01-23	12.8800	12.9300	12.7800	12.8000	-0.544%	267,670	-19.766%
2026-01-22	12.9000	12.9900	12.8700	12.8700	-0.078%	284,184	-20.202%
2026-01-21	12.7300	12.9800	12.7300	12.8800	+1.099%	531,731	-20.264%
2026-01-20	12.7100	12.8000	12.6250	12.7400	-0.933%	470,648	-19.388%
2026-01-16	12.9500	12.9700	12.7501	12.8600	-0.541%	508,188	-20.140%
2026-01-15	12.8100	12.9800	12.7550	12.9300	+0.937%	509,956	-20.572%
2026-01-14	12.5300	12.8700	12.5000	12.8100	+2.235%	420,307	-19.828%
2026-01-13	12.7800	12.7800	12.5100	12.5300	-1.105%	321,111	-18.037%
2026-01-12	12.6300	12.8200	12.6300	12.6700	-0.236%	355,094	-18.942%
2026-01-09	12.6300	12.7700	12.6300	12.7000	+0.316%	344,875	-19.134%
2026-01-08	12.2600	12.7750	12.2500	12.6600	+3.011%	506,849	-18.878%
2026-01-07	12.6500	12.6990	12.2600	12.2900	-2.923%	552,468	-16.436%
2026-01-06	12.7800	12.8000	12.5350	12.6600	-1.325%	296,008	-18.878%
2026-01-05	12.6100	12.9350	12.6050	12.8300	+2.231%	487,771	-19.953%
2026-01-02	12.4900	12.6500	12.3450	12.5500	+0.480%	511,784	-18.167%
2025-12-31	12.2800	12.5600	12.2500	12.4900	-1.731%	769,808	-17.774%
2025-12-30	12.6500	12.7900	12.6400	12.7100	+0.474%	846,718	-19.197%
2025-12-29	12.6300	12.7800	12.6300	12.6500	+0.158%	587,056	-18.814%
2025-12-26	12.5100	12.7000	12.5100	12.6300	+0.637%	356,555	-18.686%
2025-12-24	12.4400	12.5950	12.4400	12.5500	+0.642%	220,423	-18.167%
2025-12-23	12.5300	12.6000	12.4500	12.4700	-0.558%	706,331	-17.642%
2025-12-22	12.5100	12.6360	12.4750	12.5400	+0.160%	573,676	-18.102%
2025-12-19	12.7800	12.7999	12.5150	12.5200	-2.188%	786,359	-17.971%
2025-12-18	12.9000	12.9000	12.7300	12.8000	0.000%	406,060	-19.766%
2025-12-17	12.8000	12.9500	12.7700	12.8000	-0.078%	622,705	-19.766%
2025-12-16	12.7500	12.9300	12.7450	12.8100	+0.313%	492,204	-19.828%
2025-12-15	13.0200	13.0400	12.6400	12.7700	-1.920%	698,770	-19.577%
2025-12-12	13.0800	13.2200	12.9650	13.0200	-0.077%	436,233	-21.121%
2025-12-11	13.1500	13.2800	12.9900	13.0300	-0.762%	404,141	-21.182%
2025-12-10	13.0200	13.1900	13.0200	13.1300	+0.767%	489,631	-21.782%
2025-12-09	13.0000	13.1100	12.9876	13.0300	+0.385%	364,775	-21.182%
2025-12-08	12.8900	13.0786	12.8900	12.9800	+0.077%	512,626	-20.878%
2025-12-05	12.9800	13.0600	12.9300	12.9700	+0.232%	504,561	-20.817%
2025-12-04	12.9300	13.0200	12.8550	12.9400	+0.388%	495,003	-20.634%
2025-12-03	12.7400	12.9500	12.7400	12.8900	+1.576%	515,738	-20.326%
2025-12-02	12.5900	12.7450	12.5400	12.6900	+1.116%	358,585	-19.070%
2025-12-01	12.5600	12.7000	12.5450	12.5500	-0.791%	520,306	-18.167%
2025-11-28	12.5100	12.6700	12.5100	12.6500	+0.958%	135,966	-18.814%
2025-11-26	12.4100	12.6100	12.4100	12.5300	+0.805%	311,809	-18.037%
2025-11-25	12.2800	12.5250	12.2000	12.4300	+1.635%	755,512	-17.377%
2025-11-24	12.2100	12.3250	12.1600	12.2300	+0.082%	491,145	-16.026%
2025-11-21	11.9000	12.3200	11.8500	12.2200	+2.603%	1,169,841	-15.957%
2025-11-20	11.8300	11.9918	11.7650	11.9100	+1.362%	729,648	-13.770%
2025-11-19	11.7700	11.9750	11.7500	11.7500	-0.339%	591,365	-12.596%
2025-11-18	11.6500	11.8650	11.5500	11.7900	+1.289%	525,664	-12.892%
2025-11-17	11.8800	11.9000	11.6300	11.6400	-2.020%	510,943	-11.770%
2025-11-14	11.9100	11.9300	11.7800	11.8800	-0.669%	539,029	-13.552%
2025-11-13	12.1200	12.2500	11.8900	11.9600	-1.483%	463,617	-14.130%
2025-11-12	12.1400	12.2600	12.1000	12.1400	+0.663%	712,854	-15.404%
2025-11-11	11.8700	12.1300	11.8700	12.0600	+1.601%	415,483	-14.842%
2025-11-10	12.0300	12.0500	11.7742	11.8700	-0.918%	643,223	-13.479%
2025-11-07	11.8800	12.0663	11.8150	11.9800	+0.419%	428,966	-14.274%
2025-11-06	12.1300	12.2600	11.8200	11.9300	-1.649%	703,411	-13.915%
2025-11-05	12.3900	12.4000	12.0000	12.1300	-2.727%	728,903	-15.334%
2025-11-04	12.5500	12.6000	12.4000	12.4700	-1.189%	946,316	-17.642%
2025-11-03	12.6400	12.6500	12.4300	12.6200	-0.158%	336,708	-18.621%
2025-10-31	12.5500	12.7000	12.4500	12.6400	+0.637%	445,492	-18.750%
2025-10-30	12.7300	12.7599	12.4000	12.5600	-1.798%	488,974	-18.232%
2025-10-29	12.9100	12.9650	12.6800	12.7900	-1.083%	640,532	-19.703%
2025-10-28	12.8500	13.0500	12.8044	12.9300	+0.623%	514,473	-20.572%
2025-10-27	12.6100	12.8700	12.5850	12.8500	+2.228%	401,281	-20.078%
2025-10-24	12.5200	12.6300	12.5200	12.5700	+0.560%	254,781	-18.298%
2025-10-23	12.3800	12.5299	12.3600	12.5000	+0.888%	346,636	-17.840%
2025-10-22	12.5100	12.6600	12.3500	12.3900	-1.354%	840,813	-17.111%
2025-10-21	12.4300	12.6500	12.4100	12.5600	+1.127%	343,082	-18.232%
2025-10-20	12.3300	12.4400	12.2150	12.4200	+0.648%	767,917	-17.311%
2025-10-17	12.2200	12.4000	12.1650	12.3400	+1.148%	687,514	-16.775%
2025-10-16	12.4600	12.5000	12.1300	12.2000	-1.929%	664,664	-15.820%
2025-10-15	12.3800	12.6050	12.3000	12.4400	+0.647%	667,948	-17.444%
2025-10-14	12.1500	12.5400	12.1000	12.3600	+1.229%	669,530	-16.909%
2025-10-13	11.7800	12.2300	11.7700	12.2100	+4.092%	670,522	-15.889%
2025-10-10	11.8900	11.9700	11.6500	11.7300	-1.263%	675,400	-12.447%
2025-10-09	12.2000	12.2000	11.7400	11.8800	-1.737%	702,402	-13.552%
2025-10-08	12.1400	12.3154	12.0600	12.0900	-0.412%	536,152	-15.054%
2025-10-07	12.4500	12.4500	12.0700	12.1400	-1.059%	683,128	-15.404%
2025-10-06	12.5000	12.6000	12.2100	12.2700	-1.840%	976,910	-16.300%
2025-10-03	12.7000	12.7400	12.4200	12.5000	-1.575%	613,507	-17.840%
2025-10-02	12.3500	12.7100	12.3232	12.7000	+2.337%	847,454	-19.134%
2025-10-01	12.5200	12.6260	12.2800	12.4100	-0.720%	1,076,725	-17.244%
2025-09-30	12.5500	12.7500	12.3800	12.5000	-3.549%	643,360	-17.840%
2025-09-29	13.0500	13.1000	12.8200	12.9600	-0.537%	685,213	-20.756%
2025-09-26	13.2000	13.2499	12.9500	13.0300	-1.138%	634,768	-21.182%
2025-09-25	13.0500	13.2200	13.0300	13.1800	+0.996%	490,276	-22.079%
2025-09-24	13.2400	13.3250	12.9800	13.0500	-1.509%	573,389	-21.303%
2025-09-23	13.2900	13.4738	13.2202	13.2500	-0.301%	347,002	-22.491%
2025-09-22	13.4600	13.4900	13.2400	13.2900	-1.701%	421,225	-22.724%
2025-09-19	13.5300	13.5800	13.4300	13.5200	+0.222%	790,049	-24.038%
2025-09-18	13.3000	13.5100	13.2801	13.4900	+1.276%	506,890	-23.870%
2025-09-17	13.3600	13.5946	13.3100	13.3200	+0.075%	604,867	-22.898%
2025-09-16	13.3500	13.3900	13.2200	13.3100	-0.300%	572,124	-22.840%
2025-09-15	13.7100	13.7400	13.2600	13.3500	-2.555%	1,080,984	-23.071%
2025-09-12	13.7700	13.8400	13.6300	13.7000	-0.291%	441,056	-25.036%
2025-09-11	13.6700	13.9050	13.6250	13.7400	0.000%	397,298	-25.255%
2025-09-10	13.7000	13.7950	13.6100	13.7400	+0.292%	319,235	-25.255%
2025-09-09	13.7900	13.8050	13.6400	13.7000	-1.012%	333,863	-25.036%
2025-09-08	13.7900	13.8400	13.6550	13.8400	+0.363%	263,950	-25.795%
2025-09-05	13.8400	13.8700	13.6432	13.7900	-0.145%	279,899	-25.526%
2025-09-04	13.8000	13.8750	13.7000	13.8100	0.000%	223,997	-25.634%
2025-09-03	13.8700	13.9362	13.7502	13.8100	-0.217%	468,390	-25.634%
2025-09-02	13.8300	13.9799	13.7250	13.8400	-1.072%	280,559	-25.795%
2025-08-29	13.8500	14.0000	13.8400	13.9900	+1.303%	225,494	-26.590%
2025-08-28	13.8300	13.8500	13.7300	13.8100	-0.289%	284,109	-25.634%
2025-08-27	13.8100	13.8800	13.7800	13.8500	+0.290%	298,182	-25.848%
2025-08-26	13.7000	13.8100	13.6800	13.8100	+0.803%	212,713	-25.634%
2025-08-25	13.9900	14.0200	13.6800	13.7000	-2.073%	426,284	-25.036%
2025-08-22	13.8600	14.0350	13.8400	13.9900	+1.894%	406,347	-26.590%
2025-08-21	13.7000	13.7800	13.6500	13.7300	-0.073%	277,938	-25.200%
2025-08-20	13.7900	13.8300	13.6300	13.7400	-0.073%	589,933	-25.255%
2025-08-19	13.5800	13.8450	13.5550	13.7500	+1.626%	758,199	-25.309%
2025-08-18	13.5400	13.5900	13.4500	13.5300	-0.515%	444,210	-24.095%
2025-08-15	13.7300	13.7900	13.5600	13.6000	-0.439%	360,185	-24.485%
2025-08-14	13.6600	13.8200	13.6219	13.6600	-0.582%	583,020	-24.817%
2025-08-13	13.9600	13.9800	13.7200	13.7400	-1.009%	759,811	-25.255%
2025-08-12	13.9000	13.9800	13.7600	13.8800	+0.434%	474,814	-26.009%
2025-08-11	13.9700	13.9800	13.6900	13.8200	-0.790%	346,393	-25.687%
2025-08-08	13.7000	13.9700	13.6911	13.9300	+1.977%	542,435	-26.274%
2025-08-07	13.6100	13.7054	13.5200	13.6600	+0.441%	475,918	-24.817%
2025-08-06	13.6600	13.7050	13.4000	13.6000	-1.019%	671,158	-24.485%
2025-08-05	13.7000	13.8500	13.5000	13.7400	+0.219%	546,736	-25.255%
2025-08-04	13.6900	13.7800	13.6000	13.7100	+0.073%	518,354	-25.091%
2025-08-01	13.7900	13.8500	13.5600	13.7000	-0.653%	403,125	-25.036%
2025-07-31	13.9800	14.1000	13.7600	13.7900	-1.359%	309,374	-25.526%
2025-07-30	14.1000	14.2500	13.8700	13.9800	-0.851%	536,958	-26.538%
2025-07-29	14.0200	14.1700	13.8500	14.1000	+0.858%	476,140	-27.163%
2025-07-28	14.2000	14.3000	13.9550	13.9800	-1.549%	416,751	-26.538%
2025-07-25	14.1700	14.3200	14.0050	14.2000	+1.719%	826,728	-27.676%
2025-07-24	14.0100	14.1400	13.9300	13.9600	-0.214%	424,013	-26.433%
2025-07-23	14.0100	14.0900	13.9100	13.9900	0.000%	334,909	-26.590%
2025-07-22	13.8500	14.0050	13.8350	13.9900	+1.450%	231,294	-26.590%
2025-07-21	14.0000	14.0100	13.7600	13.7900	-1.288%	410,334	-25.526%
2025-07-18	14.2000	14.2500	13.8600	13.9700	-1.342%	449,789	-26.485%
2025-07-17	14.0900	14.1900	14.0700	14.1600	+0.426%	705,810	-27.472%
2025-07-16	14.1200	14.2000	14.0200	14.1000	+0.356%	501,439	-27.163%
2025-07-15	14.1000	14.2001	14.0300	14.0500	-0.355%	296,941	-26.904%
2025-07-14	14.1200	14.1500	14.0450	14.1000	-0.564%	233,337	-27.163%
2025-07-11	14.0600	14.2500	14.0001	14.1800	+0.425%	371,968	-27.574%
2025-07-10	13.9000	14.4900	13.9000	14.1200	+1.656%	682,388	-27.266%
2025-07-09	13.8700	13.9200	13.7634	13.8900	+0.361%	275,889	-26.062%
2025-07-08	13.7800	13.9100	13.7800	13.8400	+0.435%	222,552	-25.795%
2025-07-07	13.8300	13.8800	13.7300	13.7800	-1.006%	296,374	-25.472%
2025-07-03	13.7800	13.9800	13.7700	13.9200	+0.724%	311,184	-26.221%
2025-07-02	13.7000	13.8450	13.6500	13.8200	+1.171%	426,537	-25.687%
2025-07-01	13.6300	13.8200	13.5550	13.6600	-0.146%	339,817	-24.817%
2025-06-30	13.6000	13.8200	13.5100	13.6800	-1.724%	688,759	-24.927%
2025-06-27	14.1200	14.1200	13.8700	13.9200	-0.143%	764,489	-26.221%
2025-06-26	13.8600	14.0450	13.8600	13.9400	+0.577%	602,440	-26.327%
2025-06-25	13.8900	13.9633	13.8200	13.8600	-0.431%	275,374	-25.902%
2025-06-24	13.8200	14.0500	13.8000	13.9200	+1.532%	403,809	-26.221%
2025-06-23	13.8600	13.8600	13.5700	13.7100	-1.296%	481,560	-25.091%
2025-06-20	14.0300	14.0300	13.8100	13.8900	-0.359%	556,947	-26.062%
2025-06-18	13.8200	14.0100	13.8000	13.9400	+0.723%	597,911	-26.327%
2025-06-17	13.8100	13.9300	13.7100	13.8400	+0.217%	300,731	-25.795%
2025-06-16	13.9500	14.0644	13.8000	13.8100	-0.647%	370,164	-25.634%
2025-06-13	14.0100	14.0671	13.8500	13.9000	-1.278%	347,311	-26.115%
2025-06-12	14.1000	14.1000	14.0100	14.0800	-0.283%	300,954	-27.060%
2025-06-11	14.1300	14.1908	14.0300	14.1200	0.000%	348,209	-27.266%
2025-06-10	14.1400	14.1900	14.0550	14.1200	-0.141%	342,549	-27.266%
2025-06-09	14.1000	14.2900	14.0800	14.1400	+0.856%	830,666	-27.369%
2025-06-06	13.9000	14.1200	13.8700	14.0200	+0.863%	336,777	-26.748%
2025-06-05	13.8700	13.9500	13.7700	13.9000	0.000%	379,374	-26.115%
2025-06-04	14.1000	14.1000	13.8710	13.9000	-0.856%	296,282	-26.115%
2025-06-03	13.8900	14.0600	13.8500	14.0200	+0.936%	393,692	-26.748%
2025-06-02	13.9800	14.0900	13.8300	13.8900	-1.139%	361,878	-26.062%
2025-05-30	14.0000	14.0957	13.9700	14.0500	-0.284%	272,710	-26.904%
2025-05-29	14.0500	14.1600	13.9900	14.0900	+0.285%	287,159	-27.111%
2025-05-28	14.0700	14.1900	13.9800	14.0500	-0.284%	287,859	-26.904%
2025-05-27	14.0000	14.1000	13.8112	14.0900	+2.028%	370,497	-27.111%
2025-05-23	13.8700	13.9900	13.6200	13.8100	0.000%	198,229	-25.634%
2025-05-22	13.9100	13.9799	13.7500	13.8100	-0.072%	400,696	-25.634%
2025-05-21	14.2400	14.3000	13.8200	13.8200	-3.559%	498,767	-25.687%
2025-05-20	14.3700	14.4800	14.3000	14.3300	-0.417%	335,565	-28.332%
2025-05-19	14.1700	14.4850	14.1300	14.3900	+1.053%	264,978	-28.631%
2025-05-16	14.0300	14.3100	14.0300	14.2400	+1.065%	226,465	-27.879%
2025-05-15	13.8800	14.1400	13.8800	14.0900	+1.440%	185,394	-27.111%
2025-05-14	14.1800	14.3855	13.8300	13.8900	-2.045%	530,442	-26.062%
2025-05-13	14.0500	14.3700	13.8600	14.1800	+1.286%	383,375	-27.574%
2025-05-12	14.0000	14.4400	13.9400	14.0000	+2.414%	645,135	-26.643%
2025-05-09	13.5500	13.8400	13.5500	13.6700	+0.886%	381,939	-24.872%
2025-05-08	13.5100	13.7500	13.3200	13.5500	-0.660%	793,435	-24.207%
2025-05-07	14.0100	14.1800	13.5000	13.6400	-4.213%	905,324	-24.707%
2025-05-06	14.1000	14.2900	14.0400	14.2400	0.000%	378,351	-27.879%
2025-05-05	14.5700	14.5700	14.2100	14.2400	-3.129%	429,587	-27.879%
2025-05-02	14.4500	14.7200	14.3850	14.7000	+2.012%	293,360	-30.136%
2025-05-01	14.7800	14.9500	14.3850	14.4100	-2.437%	340,763	-28.730%
2025-04-30	14.7500	14.8967	14.5000	14.7700	-1.402%	730,659	-30.467%
2025-04-29	15.0300	15.1500	14.8400	14.9800	-0.465%	308,736	-31.442%
2025-04-28	14.7300	15.1100	14.7300	15.0500	+1.827%	412,542	-31.761%
2025-04-25	14.6600	14.8832	14.5900	14.7800	+1.302%	247,251	-30.514%
2025-04-24	14.4700	14.8300	14.4600	14.5900	+0.551%	260,961	-29.609%
2025-04-23	14.4400	14.7500	14.3000	14.5100	+2.111%	274,649	-29.221%
2025-04-22	14.2400	14.4799	14.0300	14.2100	+0.780%	327,072	-27.727%
2025-04-21	14.5300	14.7300	13.8888	14.1000	-3.358%	418,044	-27.163%
2025-04-17	14.3000	14.7000	14.3000	14.5900	+2.602%	304,285	-29.609%
2025-04-16	14.1800	14.5350	14.1100	14.2200	0.000%	362,544	-27.778%
2025-04-15	14.1500	14.4390	14.0001	14.2200	+0.851%	365,386	-27.778%
2025-04-14	14.1600	14.4440	13.9800	14.1000	+0.571%	366,057	-27.163%
2025-04-11	14.0900	14.3500	13.6900	14.0200	-1.268%	350,397	-26.748%
2025-04-10	14.6800	14.8100	13.9000	14.2000	-3.467%	541,254	-27.676%
2025-04-09	13.4100	14.7900	13.1600	14.7100	+8.321%	794,851	-30.184%
2025-04-08	14.2500	14.6100	13.3910	13.5800	-2.372%	795,555	-24.374%
2025-04-07	13.8500	14.4800	13.1200	13.9100	-5.823%	994,868	-26.168%
2025-04-04	15.9000	15.9500	14.5950	14.7700	-7.514%	760,593	-30.467%
2025-04-03	16.0850	16.1625	15.9012	15.9700	-1.723%	304,016	-35.692%
2025-04-02	16.1100	16.3600	16.1100	16.2500	+0.062%	230,517	-36.800%
2025-04-01	16.1600	16.3900	16.0700	16.2400	+0.371%	302,341	-36.761%
2025-03-31	16.5700	16.5900	15.8500	16.1800	-3.230%	792,487	-36.527%
2025-03-28	16.9200	16.9200	16.6300	16.7200	-1.124%	141,942	-38.577%
2025-03-27	16.9000	17.0000	16.7900	16.9100	+0.416%	285,167	-39.267%
2025-03-26	16.6800	16.9000	16.6400	16.8400	+0.959%	228,718	-39.014%
2025-03-25	16.6000	16.7150	16.5700	16.6800	+0.969%	241,966	-38.429%
2025-03-24	16.8100	16.8800	16.4700	16.5200	-3.561%	365,485	-37.833%
2025-03-21	17.1800	17.2600	17.1000	17.1300	-0.407%	312,321	-40.047%
2025-03-20	17.1700	17.3300	17.1250	17.2000	+0.116%	129,206	-40.291%
2025-03-19	17.1300	17.2700	17.0746	17.1800	+0.940%	155,965	-40.221%
2025-03-18	16.9700	17.0200	16.8020	17.0200	+0.532%	140,374	-39.659%
2025-03-17	16.7000	16.9900	16.7000	16.9300	+1.075%	141,799	-39.338%
2025-03-14	16.5900	16.8000	16.5900	16.7500	+1.700%	193,411	-38.687%
2025-03-13	16.7100	16.8400	16.4700	16.4700	-1.554%	185,000	-37.644%
2025-03-12	16.8200	16.9300	16.6500	16.7300	-0.298%	154,491	-38.613%
2025-03-11	17.2600	17.3399	16.6000	16.7800	-2.837%	278,257	-38.796%
2025-03-10	17.2200	17.3795	17.1018	17.2700	-0.518%	157,841	-40.533%
2025-03-07	16.9200	17.4000	16.9197	17.3600	+2.600%	244,928	-40.841%
2025-03-06	17.0500	17.1600	16.8700	16.9200	-1.341%	159,552	-39.303%
2025-03-05	17.2800	17.3545	17.0300	17.1500	-0.924%	260,805	-40.117%
2025-03-04	17.5800	17.5900	17.2800	17.3100	-1.871%	250,213	-40.670%
2025-03-03	17.7700	17.9400	17.5500	17.6400	-0.732%	131,476	-41.780%
2025-02-28	17.4300	17.7850	17.4200	17.7700	+1.659%	177,704	-42.206%
2025-02-27	17.9500	17.9500	17.4300	17.4800	-2.128%	207,444	-41.247%
2025-02-26	18.1000	18.4000	17.8200	17.8600	+1.941%	327,298	-42.497%
2025-02-25	17.7100	17.8100	17.3600	17.5200	-1.407%	268,805	-41.381%
2025-02-24	17.9300	17.9500	17.7500	17.7700	-0.615%	118,633	-42.206%
2025-02-21	18.0600	18.0600	17.8200	17.8800	-0.501%	109,211	-42.562%
2025-02-20	17.8900	18.0100	17.7700	17.9700	+0.056%	119,358	-42.849%
2025-02-19	17.7400	18.0100	17.6650	17.9600	+0.729%	165,179	-42.817%
2025-02-18	17.6800	17.8400	17.6500	17.8300	+0.848%	218,924	-42.400%
2025-02-14	17.5300	17.6800	17.4950	17.6800	+1.260%	228,384	-41.912%
2025-02-13	17.4100	17.5500	17.3350	17.4600	+0.808%	198,729	-41.180%
2025-02-12	17.4400	17.4800	17.0600	17.3200	-1.198%	446,767	-40.704%
2025-02-11	17.6800	17.7103	17.4600	17.5300	-0.736%	458,164	-41.415%

.dark-mode .q0tfRQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0tfRQ{ color: #333333; background-color: white; border: 2px solid #333333; }CGBDCarlyle Secured Lending, Inc. Common Stockstock NASDAQ

CGBD
Carlyle Secured Lending, Inc. Common Stock
stock NASDAQ