Crescent Capital BDC, Inc. (CCAP)

NASDAQ: CCAP · Real-Time Price · USD

11.14

+0.18 (1.64%)

At close: Jun 26, 2026, 4:00 PM EDT

11.12

-0.02 (-0.18%)

After-hours: Jun 26, 2026, 7:33 PM EDT

Crescent Capital BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.99	11.15	10.94	11.12	11.12	1.46%	265,316
Jun 25, 2026	11.13	11.25	10.93	10.96	10.96	-1.88%	341,439
Jun 24, 2026	11.25	11.28	11.10	11.17	11.17	-0.89%	124,641
Jun 23, 2026	11.13	11.30	11.11	11.27	11.27	0.76%	212,245
Jun 22, 2026	11.16	11.33	11.13	11.19	11.19	0.04%	212,028
Jun 18, 2026	11.33	11.38	11.07	11.18	11.18	-0.97%	445,150
Jun 17, 2026	11.32	11.42	11.24	11.29	11.29	-0.62%	384,581
Jun 16, 2026	11.21	11.46	11.21	11.36	11.36	2.16%	266,573
Jun 15, 2026	11.28	11.45	11.10	11.12	11.12	-1.24%	382,088
Jun 12, 2026	11.20	11.35	11.18	11.26	11.26	0.63%	199,854
Jun 11, 2026	11.31	11.36	11.14	11.19	11.19	-1.06%	169,620
Jun 10, 2026	11.16	11.43	11.11	11.31	11.31	1.34%	169,428
Jun 9, 2026	11.07	11.24	11.06	11.16	11.16	0.81%	174,468
Jun 8, 2026	11.18	11.27	11.01	11.07	11.07	-0.36%	199,304
Jun 5, 2026	11.44	11.49	11.08	11.11	11.11	-3.48%	205,204
Jun 4, 2026	11.24	11.55	11.20	11.51	11.51	2.58%	167,515
Jun 3, 2026	11.56	11.58	11.16	11.22	11.22	-3.61%	290,199
Jun 2, 2026	11.52	11.74	11.51	11.64	11.64	-0.51%	185,477
Jun 1, 2026	11.37	11.73	11.26	11.70	11.70	2.54%	215,268
May 29, 2026	11.38	11.57	11.37	11.41	11.41	-0.09%	148,841
May 28, 2026	11.48	11.54	11.27	11.45	11.42	0.62%	188,788
May 27, 2026	11.35	11.60	11.35	11.38	11.35	-0.52%	177,459
May 26, 2026	11.40	11.67	11.40	11.44	11.41	0.62%	255,230
May 22, 2026	11.46	11.60	11.31	11.37	11.34	-0.61%	184,158
May 21, 2026	11.33	11.50	11.16	11.44	11.41	1.24%	214,002
May 20, 2026	11.20	11.43	11.03	11.30	11.27	0.80%	288,186
May 19, 2026	11.08	11.40	11.07	11.21	11.18	1.17%	322,057
May 18, 2026	11.13	11.46	10.92	11.08	11.05	-0.45%	431,332
May 15, 2026	11.80	11.87	11.03	11.13	11.10	-7.17%	967,201
May 14, 2026	12.02	12.70	11.92	11.99	11.96	-8.26%	655,619
May 13, 2026	13.24	13.25	12.98	13.07	13.04	-1.13%	167,804
May 12, 2026	13.18	13.31	13.03	13.22	13.19	0.76%	98,567
May 11, 2026	13.49	13.55	13.12	13.12	13.09	-3.17%	155,282
May 8, 2026	13.57	13.61	13.37	13.55	13.51	-0.37%	81,529
May 7, 2026	13.82	13.82	13.50	13.60	13.56	-1.09%	141,799
May 6, 2026	13.96	14.00	13.61	13.75	13.71	-1.22%	142,332
May 5, 2026	13.85	13.92	13.61	13.92	13.88	0.14%	135,797
May 4, 2026	13.77	14.08	13.77	13.90	13.86	-0.22%	171,698
May 1, 2026	13.70	13.97	13.70	13.93	13.89	2.28%	175,124
Apr 30, 2026	13.35	13.67	13.33	13.62	13.58	2.10%	91,028
Apr 29, 2026	13.40	13.49	13.18	13.34	13.31	-0.67%	131,011
Apr 28, 2026	13.20	13.45	13.20	13.43	13.39	1.51%	217,335
Apr 27, 2026	13.22	13.32	13.07	13.23	13.20	0.08%	303,929
Apr 24, 2026	13.20	13.33	13.11	13.22	13.19	0.15%	93,529
Apr 23, 2026	13.42	13.49	13.07	13.20	13.17	-2.08%	244,242
Apr 22, 2026	13.54	13.71	13.40	13.48	13.44	-0.15%	168,786
Apr 21, 2026	13.60	13.68	13.43	13.50	13.46	-0.74%	209,281
Apr 20, 2026	13.57	13.68	13.53	13.60	13.56	0.15%	224,127
Apr 17, 2026	13.53	13.74	13.47	13.58	13.54	1.65%	172,920
Apr 16, 2026	13.42	13.49	13.31	13.36	13.32	-0.37%	224,048
Apr 15, 2026	13.08	13.41	13.08	13.41	13.37	2.76%	322,041
Apr 14, 2026	12.66	13.11	12.66	13.05	13.02	3.08%	256,281
Apr 13, 2026	12.34	12.67	12.29	12.66	12.63	1.61%	176,441
Apr 10, 2026	12.30	12.49	12.21	12.46	12.43	1.05%	167,555
Apr 9, 2026	12.45	12.53	12.30	12.33	12.30	-1.60%	184,632
Apr 8, 2026	12.70	12.77	12.49	12.53	12.50	0.89%	190,721
Apr 7, 2026	12.41	12.54	12.32	12.42	12.39	-0.56%	227,004
Apr 6, 2026	12.32	12.54	12.29	12.49	12.46	0.97%	153,970
Apr 2, 2026	12.16	12.41	12.13	12.37	12.34	0.90%	200,969
Apr 1, 2026	12.15	12.31	11.80	12.26	12.23	0.91%	310,441
Mar 31, 2026	12.18	12.31	12.00	12.15	12.12	1.33%	253,442
Mar 30, 2026	12.35	12.62	12.34	12.41	11.96	0.81%	258,402
Mar 27, 2026	12.64	12.72	12.27	12.31	11.86	-2.38%	232,727
Mar 26, 2026	12.75	13.01	12.55	12.61	12.15	-1.71%	164,806
Mar 25, 2026	12.78	12.94	12.66	12.83	12.36	0.86%	114,866
Mar 24, 2026	12.90	12.98	12.71	12.72	12.26	-2.23%	146,825
Mar 23, 2026	12.87	13.12	12.71	13.01	12.54	1.88%	215,953
Mar 20, 2026	13.11	13.11	12.75	12.77	12.31	-2.52%	494,891
Mar 19, 2026	12.96	13.22	12.93	13.10	12.62	0.38%	167,660
Mar 18, 2026	13.10	13.38	13.02	13.05	12.58	-1.06%	219,753
Mar 17, 2026	12.81	13.29	12.81	13.19	12.71	3.21%	238,601
Mar 16, 2026	12.81	12.98	12.72	12.78	12.32	-0.31%	361,532
Mar 13, 2026	12.72	12.96	12.68	12.82	12.35	1.10%	275,517
Mar 12, 2026	12.70	12.93	12.68	12.68	12.22	-1.09%	177,332
Mar 11, 2026	12.95	13.08	12.70	12.82	12.35	-0.93%	115,970
Mar 10, 2026	12.89	13.13	12.69	12.94	12.47	0.54%	131,021
Mar 9, 2026	12.93	12.93	12.57	12.87	12.40	-0.85%	174,507
Mar 6, 2026	13.17	13.20	12.86	12.98	12.51	-2.70%	220,371
Mar 5, 2026	13.35	13.58	13.27	13.34	12.85	-0.45%	121,478
Mar 4, 2026	13.42	13.55	13.30	13.40	12.91	-0.07%	126,039
Mar 3, 2026	13.14	13.54	13.10	13.41	12.92	1.36%	184,009
Mar 2, 2026	12.68	13.32	12.56	13.23	12.75	4.50%	325,416
Feb 27, 2026	13.26	13.27	12.62	12.66	12.20	-4.24%	349,587
Feb 26, 2026	12.86	13.25	12.80	13.22	12.74	-0.38%	249,189
Feb 25, 2026	12.93	13.35	12.70	13.27	12.79	3.03%	216,503
Feb 24, 2026	12.97	13.30	12.77	12.88	12.41	-0.62%	257,088
Feb 23, 2026	13.22	13.52	12.95	12.96	12.49	-2.63%	243,181
Feb 20, 2026	13.40	13.62	13.18	13.31	12.83	-1.70%	170,406
Feb 19, 2026	13.77	13.77	13.41	13.54	13.05	-1.67%	136,686
Feb 18, 2026	13.79	13.94	13.70	13.77	13.27	0.07%	104,091
Feb 17, 2026	13.99	14.08	13.69	13.76	13.26	-1.50%	210,324
Feb 13, 2026	14.16	14.16	13.95	13.97	13.46	-1.06%	214,427
Feb 12, 2026	14.37	14.51	14.04	14.12	13.61	-1.67%	161,462
Feb 11, 2026	14.24	14.37	14.07	14.36	13.84	0.91%	210,621
Feb 10, 2026	14.28	14.33	14.16	14.23	13.71	-0.70%	132,351
Feb 9, 2026	14.35	14.46	14.11	14.33	13.81	-0.49%	263,002
Feb 6, 2026	14.32	14.57	14.23	14.40	13.88	1.05%	263,900
Feb 5, 2026	14.35	14.35	14.11	14.25	13.73	-0.90%	200,607
Feb 4, 2026	14.09	14.41	14.02	14.38	13.86	2.20%	142,211
Feb 3, 2026	14.25	14.35	13.92	14.07	13.56	-1.54%	175,365