Crescent Capital BDC, Inc. (CCAP)

NASDAQ: CCAP · Real-Time Price · USD

13.43

+0.20 (1.51%)

At close: Apr 28, 2026, 4:00 PM EDT

13.44

+0.01 (0.04%)

After-hours: Apr 28, 2026, 4:10 PM EDT

Crescent Capital BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.20	13.45	13.20	13.43	13.43	1.51%	217,335
Apr 27, 2026	13.22	13.32	13.07	13.23	13.23	0.08%	303,929
Apr 24, 2026	13.20	13.33	13.11	13.22	13.22	0.15%	93,529
Apr 23, 2026	13.42	13.49	13.07	13.20	13.20	-2.08%	244,242
Apr 22, 2026	13.54	13.71	13.40	13.48	13.48	-0.15%	168,786
Apr 21, 2026	13.60	13.68	13.43	13.50	13.50	-0.74%	209,281
Apr 20, 2026	13.57	13.68	13.53	13.60	13.60	0.15%	224,127
Apr 17, 2026	13.53	13.74	13.47	13.58	13.58	1.65%	172,920
Apr 16, 2026	13.42	13.49	13.31	13.36	13.36	-0.37%	224,048
Apr 15, 2026	13.08	13.41	13.08	13.41	13.41	2.76%	322,041
Apr 14, 2026	12.66	13.11	12.66	13.05	13.05	3.08%	256,281
Apr 13, 2026	12.34	12.67	12.29	12.66	12.66	1.61%	176,441
Apr 10, 2026	12.30	12.49	12.21	12.46	12.46	1.05%	167,555
Apr 9, 2026	12.45	12.53	12.30	12.33	12.33	-1.60%	184,632
Apr 8, 2026	12.70	12.77	12.49	12.53	12.53	0.89%	190,721
Apr 7, 2026	12.41	12.54	12.32	12.42	12.42	-0.56%	227,004
Apr 6, 2026	12.32	12.54	12.29	12.49	12.49	0.97%	153,970
Apr 2, 2026	12.16	12.41	12.13	12.37	12.37	0.90%	200,969
Apr 1, 2026	12.15	12.31	11.80	12.26	12.26	0.91%	310,441
Mar 31, 2026	12.18	12.31	12.00	12.15	12.15	-2.10%	253,442
Mar 30, 2026	12.35	12.62	12.34	12.41	11.99	0.81%	258,402
Mar 27, 2026	12.64	12.72	12.27	12.31	11.89	-2.38%	232,727
Mar 26, 2026	12.75	13.01	12.55	12.61	12.18	-1.71%	164,806
Mar 25, 2026	12.78	12.94	12.66	12.83	12.40	0.86%	114,866
Mar 24, 2026	12.90	12.98	12.71	12.72	12.29	-2.23%	146,825
Mar 23, 2026	12.87	13.12	12.71	13.01	12.57	1.88%	215,953
Mar 20, 2026	13.11	13.11	12.75	12.77	12.34	-2.52%	494,891
Mar 19, 2026	12.96	13.22	12.93	13.10	12.66	0.38%	167,660
Mar 18, 2026	13.10	13.38	13.02	13.05	12.61	-1.06%	219,753
Mar 17, 2026	12.81	13.29	12.81	13.19	12.74	3.21%	238,601
Mar 16, 2026	12.81	12.98	12.72	12.78	12.35	-0.31%	361,532
Mar 13, 2026	12.72	12.96	12.68	12.82	12.39	1.10%	275,517
Mar 12, 2026	12.70	12.93	12.68	12.68	12.25	-1.09%	177,332
Mar 11, 2026	12.95	13.08	12.70	12.82	12.39	-0.93%	115,970
Mar 10, 2026	12.89	13.13	12.69	12.94	12.50	0.54%	131,021
Mar 9, 2026	12.93	12.93	12.57	12.87	12.43	-0.85%	174,507
Mar 6, 2026	13.17	13.20	12.86	12.98	12.54	-2.70%	220,371
Mar 5, 2026	13.35	13.58	13.27	13.34	12.89	-0.45%	121,478
Mar 4, 2026	13.42	13.55	13.30	13.40	12.95	-0.07%	126,039
Mar 3, 2026	13.14	13.54	13.10	13.41	12.96	1.36%	184,009
Mar 2, 2026	12.68	13.32	12.56	13.23	12.78	4.50%	325,416
Feb 27, 2026	13.26	13.27	12.62	12.66	12.23	-4.24%	349,587
Feb 26, 2026	12.86	13.25	12.80	13.22	12.77	-0.38%	249,189
Feb 25, 2026	12.93	13.35	12.70	13.27	12.82	3.03%	216,503
Feb 24, 2026	12.97	13.30	12.77	12.88	12.44	-0.62%	257,088
Feb 23, 2026	13.22	13.52	12.95	12.96	12.52	-2.63%	243,181
Feb 20, 2026	13.40	13.62	13.18	13.31	12.86	-1.70%	170,406
Feb 19, 2026	13.77	13.77	13.41	13.54	13.08	-1.67%	136,686
Feb 18, 2026	13.79	13.94	13.70	13.77	13.30	0.07%	104,091
Feb 17, 2026	13.99	14.08	13.69	13.76	13.29	-1.50%	210,324
Feb 13, 2026	14.16	14.16	13.95	13.97	13.50	-1.06%	214,427
Feb 12, 2026	14.37	14.51	14.04	14.12	13.64	-1.67%	161,462
Feb 11, 2026	14.24	14.37	14.07	14.36	13.87	0.91%	210,621
Feb 10, 2026	14.28	14.33	14.16	14.23	13.75	-0.70%	132,351
Feb 9, 2026	14.35	14.46	14.11	14.33	13.85	-0.49%	263,002
Feb 6, 2026	14.32	14.57	14.23	14.40	13.91	1.05%	263,900
Feb 5, 2026	14.35	14.35	14.11	14.25	13.77	-0.90%	200,607
Feb 4, 2026	14.09	14.41	14.02	14.38	13.89	2.20%	142,211
Feb 3, 2026	14.25	14.35	13.92	14.07	13.59	-1.54%	175,365
Feb 2, 2026	14.40	14.43	14.11	14.29	13.81	-0.69%	208,121
Jan 30, 2026	14.35	14.45	14.23	14.39	13.90	0.28%	140,919
Jan 29, 2026	14.28	14.41	14.16	14.35	13.86	1.20%	234,119
Jan 28, 2026	14.59	14.65	14.16	14.18	13.70	-2.48%	139,737
Jan 27, 2026	14.42	14.66	14.42	14.54	14.05	0.55%	100,729
Jan 26, 2026	14.57	14.57	14.24	14.46	13.97	-0.41%	132,876
Jan 23, 2026	14.55	14.66	14.45	14.52	14.03	-0.27%	114,440
Jan 22, 2026	14.61	14.76	14.54	14.56	14.07	-0.48%	130,779
Jan 21, 2026	14.38	14.70	14.38	14.63	14.13	1.46%	143,108
Jan 20, 2026	14.37	14.57	14.19	14.42	13.93	-0.76%	244,131
Jan 16, 2026	14.85	14.85	14.52	14.53	14.04	-2.15%	171,823
Jan 15, 2026	14.76	14.93	14.68	14.85	14.35	0.75%	241,470
Jan 14, 2026	14.40	14.82	14.28	14.74	14.24	2.36%	309,586
Jan 13, 2026	14.45	14.50	14.31	14.40	13.91	-0.35%	130,630
Jan 12, 2026	14.39	14.55	14.34	14.45	13.96	-0.28%	121,373
Jan 9, 2026	14.38	14.51	14.33	14.49	14.00	0.91%	156,208
Jan 8, 2026	13.99	14.46	13.97	14.36	13.87	2.50%	248,388
Jan 7, 2026	14.39	14.42	13.91	14.01	13.54	-2.37%	208,425
Jan 6, 2026	14.50	14.52	14.02	14.35	13.86	-1.17%	235,650
Jan 5, 2026	14.25	14.62	14.24	14.52	14.03	1.68%	246,060
Jan 2, 2026	14.03	14.40	14.03	14.28	13.80	1.64%	307,066
Dec 31, 2025	14.21	14.23	13.97	14.05	13.57	-3.50%	419,814
Dec 30, 2025	14.57	14.70	14.40	14.56	13.66	0.07%	300,440
Dec 29, 2025	14.73	14.79	14.52	14.55	13.65	-1.22%	263,966
Dec 26, 2025	14.57	14.75	14.52	14.73	13.82	1.10%	113,012
Dec 24, 2025	14.39	14.58	14.30	14.57	13.67	1.25%	65,286
Dec 23, 2025	14.54	14.65	14.36	14.39	13.50	-1.17%	168,417
Dec 22, 2025	14.60	14.64	14.44	14.56	13.66	-0.61%	259,091
Dec 19, 2025	14.97	14.98	14.64	14.65	13.75	-1.88%	972,084
Dec 18, 2025	14.89	15.06	14.83	14.93	14.01	0.40%	213,852
Dec 17, 2025	14.84	15.04	14.78	14.87	13.95	0.20%	245,046
Dec 16, 2025	14.90	14.97	14.76	14.84	13.92	-0.34%	174,498
Dec 15, 2025	15.05	15.15	14.83	14.89	13.97	-0.47%	179,300
Dec 12, 2025	14.95	15.18	14.95	14.96	14.04	0.40%	133,719
Dec 11, 2025	15.09	15.09	14.88	14.90	13.98	-0.80%	100,912
Dec 10, 2025	14.95	15.13	14.90	15.02	14.09	0.47%	131,504
Dec 9, 2025	14.72	15.01	14.72	14.95	14.03	1.84%	158,652
Dec 8, 2025	14.83	14.94	14.61	14.68	13.77	-1.48%	144,573
Dec 5, 2025	14.54	14.92	14.51	14.90	13.98	2.26%	341,075
Dec 4, 2025	14.46	14.72	14.46	14.57	13.67	0.07%	110,390
Dec 3, 2025	14.20	14.57	14.20	14.56	13.66	2.54%	125,277