5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
-5.23%
3 MONTH PERFORMANCE
+3.30%
6 MONTH PERFORMANCE
-9.23%
YEAR-TO-DATE PERFORMANCE
-1.99%
1 YEAR PERFORMANCE
-31.15%
Crescent Capital BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $13.79 | $13.77 (-0.15%) | $13.94 | $13.70 | 104.09 K | $510.32 M |
| 02/17/2026 | $13.99 | $13.76 (-1.64%) | $14.08 | $13.69 | 210.32 K | $509.95 M |
| 02/13/2026 | $14.16 | $13.97 (-1.34%) | $14.16 | $13.95 | 214.43 K | $517.74 M |
| 02/12/2026 | $14.37 | $14.12 (-1.74%) | $14.51 | $14.04 | 161.50 K | $523.30 M |
| 02/11/2026 | $14.24 | $14.36 (0.84%) | $14.37 | $14.07 | 210.62 K | $532.19 M |
| 02/10/2026 | $14.28 | $14.23 (-0.35%) | $14.33 | $14.16 | 132.35 K | $527.37 M |
| 02/09/2026 | $14.35 | $14.33 (-0.14%) | $14.46 | $14.11 | 263.00 K | $531.08 M |
| 02/06/2026 | $14.32 | $14.40 (0.56%) | $14.57 | $14.23 | 263.90 K | $533.67 M |
| 02/05/2026 | $14.35 | $14.25 (-0.7%) | $14.35 | $14.11 | 200.61 K | $528.11 M |
| 02/04/2026 | $14.09 | $14.38 (2.06%) | $14.41 | $14.02 | 142.21 K | $532.93 M |
| 02/03/2026 | $14.25 | $14.07 (-1.26%) | $14.35 | $13.92 | 175.40 K | $521.44 M |
| 02/02/2026 | $14.40 | $14.29 (-0.76%) | $14.43 | $14.11 | 208.12 K | $529.60 M |
| 01/30/2026 | $14.35 | $14.39 (0.28%) | $14.45 | $14.23 | 140.92 K | $533.30 M |
| 01/29/2026 | $14.28 | $14.35 (0.49%) | $14.41 | $14.16 | 234.12 K | $531.82 M |
| 01/28/2026 | $14.59 | $14.18 (-2.81%) | $14.65 | $14.16 | 139.74 K | $525.52 M |
| 01/27/2026 | $14.42 | $14.54 (0.83%) | $14.66 | $14.42 | 100.73 K | $538.86 M |
| 01/26/2026 | $14.57 | $14.46 (-0.75%) | $14.57 | $14.24 | 132.88 K | $535.90 M |
| 01/23/2026 | $14.55 | $14.52 (-0.21%) | $14.66 | $14.45 | 114.44 K | $538.12 M |
| 01/22/2026 | $14.61 | $14.56 (-0.34%) | $14.76 | $14.54 | 130.78 K | $539.60 M |
| 01/21/2026 | $14.38 | $14.63 (1.74%) | $14.70 | $14.38 | 143.11 K | $542.20 M |
| 01/20/2026 | $14.37 | $14.42 (0.35%) | $14.57 | $14.19 | 244.13 K | $534.41 M |
| 01/16/2026 | $14.85 | $14.53 (-2.15%) | $14.85 | $14.52 | 171.82 K | $538.49 M |
| 01/15/2026 | $14.76 | $14.85 (0.61%) | $14.93 | $14.68 | 241.50 K | $550.35 M |
| 01/14/2026 | $14.40 | $14.74 (2.36%) | $14.82 | $14.28 | 309.60 K | $546.27 M |
| 01/13/2026 | $14.45 | $14.40 (-0.35%) | $14.50 | $14.31 | 130.63 K | $533.67 M |
| 01/12/2026 | $14.39 | $14.45 (0.42%) | $14.55 | $14.34 | 121.40 K | $535.53 M |
| 01/09/2026 | $14.38 | $14.49 (0.76%) | $14.51 | $14.33 | 156.21 K | $537.01 M |
| 01/08/2026 | $13.99 | $14.36 (2.64%) | $14.46 | $13.97 | 248.40 K | $532.19 M |
| 01/07/2026 | $14.39 | $14.01 (-2.64%) | $14.42 | $13.91 | 208.43 K | $519.22 M |
| 01/06/2026 | $14.50 | $14.35 (-1.03%) | $14.52 | $14.02 | 235.70 K | $531.82 M |
| 01/05/2026 | $14.25 | $14.52 (1.89%) | $14.62 | $14.24 | 246.10 K | $538.12 M |
| 01/02/2026 | $14.03 | $14.28 (1.78%) | $14.40 | $14.03 | 307.10 K | $529.23 M |
| 12/31/2025 | $14.21 | $14.05 (-1.13%) | $14.23 | $13.97 | 419.81 K | $520.70 M |
| 12/30/2025 | $14.57 | $14.56 (-0.07%) | $14.70 | $14.40 | 300.44 K | $539.60 M |
| 12/29/2025 | $14.73 | $14.55 (-1.22%) | $14.79 | $14.52 | 264.00 K | $539.23 M |
| 12/26/2025 | $14.57 | $14.73 (1.1%) | $14.75 | $14.52 | 113.01 K | $545.92 M |
| 12/24/2025 | $14.39 | $14.57 (1.25%) | $14.58 | $14.30 | 65.30 K | $539.99 M |
| 12/23/2025 | $14.54 | $14.39 (-1.03%) | $14.65 | $14.36 | 168.42 K | $533.32 M |
| 12/22/2025 | $14.60 | $14.56 (-0.27%) | $14.64 | $14.44 | 259.10 K | $539.62 M |
| 12/19/2025 | $14.97 | $14.65 (-2.14%) | $14.98 | $14.64 | 972.10 K | $542.95 M |
| 12/18/2025 | $14.89 | $14.93 (0.27%) | $15.06 | $14.83 | 213.85 K | $553.33 M |
| 12/17/2025 | $14.84 | $14.87 (0.2%) | $15.04 | $14.78 | 245.05 K | $551.11 M |
| 12/16/2025 | $14.90 | $14.84 (-0.4%) | $14.97 | $14.76 | 174.50 K | $549.99 M |
| 12/15/2025 | $15.05 | $14.89 (-1.06%) | $15.15 | $14.83 | 179.30 K | $551.85 M |
| 12/12/2025 | $14.95 | $14.96 (0.07%) | $15.18 | $14.95 | 133.72 K | $554.44 M |
| 12/11/2025 | $15.09 | $14.90 (-1.26%) | $15.09 | $14.88 | 100.91 K | $552.22 M |
| 12/10/2025 | $14.95 | $15.02 (0.47%) | $15.13 | $14.90 | 131.50 K | $556.66 M |
| 12/09/2025 | $14.72 | $14.95 (1.56%) | $15.01 | $14.72 | 158.70 K | $554.07 M |
| 12/08/2025 | $14.83 | $14.68 (-1.01%) | $14.94 | $14.61 | 144.60 K | $544.06 M |
| 12/05/2025 | $14.54 | $14.90 (2.48%) | $14.92 | $14.51 | 341.10 K | $552.22 M |
| 12/04/2025 | $14.46 | $14.57 (0.76%) | $14.72 | $14.46 | 110.40 K | $539.99 M |
| 12/03/2025 | $14.20 | $14.56 (2.54%) | $14.57 | $14.20 | 125.30 K | $539.62 M |
| 12/02/2025 | $14.29 | $14.20 (-0.63%) | $14.38 | $14.15 | 99.12 K | $526.27 M |
| 12/01/2025 | $14.30 | $14.29 (-0.07%) | $14.39 | $14.25 | 151.80 K | $529.61 M |
| 11/28/2025 | $14.33 | $14.35 (0.14%) | $14.40 | $14.26 | 72.30 K | $531.83 M |
| 11/26/2025 | $14.16 | $14.28 (0.85%) | $14.39 | $14.05 | 227.80 K | $529.24 M |
| 11/25/2025 | $13.94 | $14.17 (1.65%) | $14.20 | $13.80 | 158.40 K | $525.16 M |
| 11/24/2025 | $13.80 | $13.96 (1.16%) | $13.97 | $13.74 | 186.50 K | $517.38 M |
| 11/21/2025 | $13.50 | $13.83 (2.44%) | $13.88 | $13.40 | 217.65 K | $512.56 M |
| 11/20/2025 | $13.67 | $13.40 (-1.98%) | $13.92 | $13.40 | 242.70 K | $496.62 M |
| 11/19/2025 | $13.25 | $13.57 (2.42%) | $13.62 | $13.25 | 224.42 K | $502.93 M |
| 11/18/2025 | $13.12 | $13.33 (1.6%) | $13.34 | $13.03 | 286.33 K | $494.03 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.
