Skip to main content
Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
12.98
-0.36 (-2.70%)
At close: Mar 6, 2026, 4:00 PM EST
12.98
-0.01 (-0.04%)
After-hours: Mar 6, 2026, 4:10 PM EST

Crescent Capital BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.1713.2012.8612.9812.98-2.70%220,371
Mar 5, 202613.3513.5813.2713.3413.34-0.45%121,478
Mar 4, 202613.4213.5513.3013.4013.40-0.07%126,038
Mar 3, 202613.1413.5413.1013.4113.411.36%184,008
Mar 2, 202612.6813.3212.5613.2313.234.50%325,254
Feb 27, 202613.2613.2712.6212.6612.66-4.24%349,587
Feb 26, 202612.8613.2512.8013.2213.22-0.38%249,189
Feb 25, 202612.9313.3512.7013.2713.273.03%216,503
Feb 24, 202612.9713.3012.7712.8812.88-0.62%257,088
Feb 23, 202613.2213.5212.9512.9612.96-2.63%243,181
Feb 20, 202613.4013.6213.1813.3113.31-1.70%170,406
Feb 19, 202613.7713.7713.4113.5413.54-1.67%136,686
Feb 18, 202613.7913.9413.7013.7713.770.07%104,091
Feb 17, 202613.9914.0813.6913.7613.76-1.50%210,324
Feb 13, 202614.1614.1613.9513.9713.97-1.06%214,427
Feb 12, 202614.3714.5114.0414.1214.12-1.67%161,462
Feb 11, 202614.2414.3714.0714.3614.360.91%210,621
Feb 10, 202614.2814.3314.1614.2314.23-0.70%132,351
Feb 9, 202614.3514.4614.1114.3314.33-0.49%263,002
Feb 6, 202614.3214.5714.2314.4014.401.05%263,900
Feb 5, 202614.3514.3514.1114.2514.25-0.90%200,607
Feb 4, 202614.0914.4114.0214.3814.382.20%142,211
Feb 3, 202614.2514.3513.9214.0714.07-1.54%175,365
Feb 2, 202614.4014.4314.1114.2914.29-0.69%208,121
Jan 30, 202614.3514.4514.2314.3914.390.28%140,919
Jan 29, 202614.2814.4114.1614.3514.351.20%234,119
Jan 28, 202614.5914.6514.1614.1814.18-2.48%139,737
Jan 27, 202614.4214.6614.4214.5414.540.55%100,729
Jan 26, 202614.5714.5714.2414.4614.46-0.41%132,876
Jan 23, 202614.5514.6614.4514.5214.52-0.27%114,440
Jan 22, 202614.6114.7614.5414.5614.56-0.48%130,779
Jan 21, 202614.3814.7014.3814.6314.631.46%143,108
Jan 20, 202614.3714.5714.1914.4214.42-0.76%244,131
Jan 16, 202614.8514.8514.5214.5314.53-2.15%171,823
Jan 15, 202614.7614.9314.6814.8514.850.75%241,470
Jan 14, 202614.4014.8214.2814.7414.742.36%309,586
Jan 13, 202614.4514.5014.3114.4014.40-0.35%130,630
Jan 12, 202614.3914.5514.3414.4514.45-0.28%121,373
Jan 9, 202614.3814.5114.3314.4914.490.91%156,208
Jan 8, 202613.9914.4613.9714.3614.362.50%248,388
Jan 7, 202614.3914.4213.9114.0114.01-2.37%208,425
Jan 6, 202614.5014.5214.0214.3514.35-1.17%235,650
Jan 5, 202614.2514.6214.2414.5214.521.68%246,060
Jan 2, 202614.0314.4014.0314.2814.281.64%307,066
Dec 31, 202514.2114.2313.9714.0514.05-3.50%419,814
Dec 30, 202514.5714.7014.4014.5614.140.07%300,440
Dec 29, 202514.7314.7914.5214.5514.13-1.22%263,966
Dec 26, 202514.5714.7514.5214.7314.311.10%113,012
Dec 24, 202514.3914.5814.3014.5714.151.25%65,286
Dec 23, 202514.5414.6514.3614.3913.97-1.17%168,417
Dec 22, 202514.6014.6414.4414.5614.14-0.61%259,091
Dec 19, 202514.9714.9814.6414.6514.23-1.88%972,084
Dec 18, 202514.8915.0614.8314.9314.500.40%213,852
Dec 17, 202514.8415.0414.7814.8714.440.20%245,046
Dec 16, 202514.9014.9714.7614.8414.41-0.34%174,498
Dec 15, 202515.0515.1514.8314.8914.46-0.47%179,300
Dec 12, 202514.9515.1814.9514.9614.530.40%133,719
Dec 11, 202515.0915.0914.8814.9014.47-0.80%100,912
Dec 10, 202514.9515.1314.9015.0214.590.47%131,504
Dec 9, 202514.7215.0114.7214.9514.521.84%158,652
Dec 8, 202514.8314.9414.6114.6814.26-1.48%144,573
Dec 5, 202514.5414.9214.5114.9014.472.26%341,075
Dec 4, 202514.4614.7214.4614.5714.150.07%110,390
Dec 3, 202514.2014.5714.2014.5614.142.54%125,277
Dec 2, 202514.2914.3814.1514.2013.79-0.63%99,120
Dec 1, 202514.3014.3914.2514.2913.88-0.42%151,783
Nov 28, 202514.3314.4014.2614.3513.940.49%72,267
Nov 26, 202514.1614.3914.0514.2813.870.78%227,755
Nov 25, 202513.9414.2013.8014.1713.761.50%158,360
Nov 24, 202513.8013.9813.7413.9613.560.94%186,482
Nov 21, 202513.5013.8813.4013.8313.433.21%217,651
Nov 20, 202513.6713.9213.4013.4013.01-1.25%242,675
Nov 19, 202513.2513.6213.2513.5713.181.80%224,420
Nov 18, 202513.1213.3413.0313.3312.951.29%286,334
Nov 17, 202513.6613.7013.1613.1612.78-3.66%347,851
Nov 14, 202513.4713.7013.3013.6613.270.52%222,210
Nov 13, 202514.0614.0613.4613.5913.20-4.50%419,967
Nov 12, 202514.2714.3414.0214.2313.82-0.07%118,752
Nov 11, 202513.9014.2513.9014.2413.832.37%84,732
Nov 10, 202514.0014.0913.8413.9113.51-0.50%94,378
Nov 7, 202513.9514.0113.8313.9813.580.14%93,269
Nov 6, 202514.1814.2413.9313.9613.56-1.34%108,872
Nov 5, 202514.0614.1914.0314.1513.74-0.21%110,699
Nov 4, 202514.3714.3714.0514.1813.77-0.70%90,759
Nov 3, 202514.1214.4013.9814.2813.871.13%113,417
Oct 31, 202514.2514.3414.0714.1213.71-0.77%252,536
Oct 30, 202514.3914.4714.1014.2313.82-1.11%130,248
Oct 29, 202514.7114.7214.3214.3913.97-2.31%180,888
Oct 28, 202514.5314.8614.5014.7314.311.38%363,766
Oct 27, 202514.2914.6214.2914.5314.111.61%186,823
Oct 24, 202514.2714.3914.2014.3013.890.21%120,301
Oct 23, 202514.0014.3114.0014.2713.861.93%131,249
Oct 22, 202514.0414.0813.9014.0013.60-0.50%127,607
Oct 21, 202513.9214.3313.9014.0713.661.52%357,548
Oct 20, 202513.8713.9213.6713.8613.46-0.07%198,639
Oct 17, 202513.4213.9513.4213.8713.473.43%330,993
Oct 16, 202513.7713.7913.4113.4113.02-2.33%370,081
Oct 15, 202514.0614.2413.6313.7313.33-1.86%388,986
Oct 14, 202513.8014.0713.7313.9913.591.01%239,525
Oct 13, 202513.4113.8813.3913.8513.453.67%263,805