Carlyle Secured Lending, Inc. (CGBD)
NASDAQ: CGBD · Real-Time Price · USD
10.78
-0.24 (-2.18%)
Mar 9, 2026, 1:39 PM EDT - Market open
Carlyle Secured Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.87 | 10.92 | 10.61 | 10.76 | - | -2.36% | 490,250 |
| Mar 6, 2026 | 11.26 | 11.26 | 11.01 | 11.02 | 11.02 | -2.48% | 617,809 |
| Mar 5, 2026 | 11.21 | 11.44 | 11.21 | 11.30 | 11.30 | 0.71% | 1,008,264 |
| Mar 4, 2026 | 11.24 | 11.29 | 10.95 | 11.22 | 11.22 | 0.90% | 851,988 |
| Mar 3, 2026 | 10.95 | 11.19 | 10.89 | 11.12 | 11.12 | -0.36% | 766,705 |
| Mar 2, 2026 | 11.00 | 11.33 | 10.87 | 11.16 | 11.16 | 0.36% | 945,529 |
| Feb 27, 2026 | 11.50 | 11.50 | 11.08 | 11.12 | 11.12 | -3.97% | 997,830 |
| Feb 26, 2026 | 11.43 | 11.62 | 11.23 | 11.58 | 11.58 | 1.85% | 871,797 |
| Feb 25, 2026 | 11.29 | 11.42 | 10.87 | 11.37 | 11.37 | -0.70% | 1,419,991 |
| Feb 24, 2026 | 11.12 | 11.51 | 11.12 | 11.45 | 11.45 | 3.15% | 882,415 |
| Feb 23, 2026 | 11.45 | 11.56 | 11.07 | 11.10 | 11.10 | -3.81% | 1,414,836 |
| Feb 20, 2026 | 11.56 | 11.68 | 11.40 | 11.54 | 11.54 | -0.86% | 841,127 |
| Feb 19, 2026 | 11.68 | 11.80 | 11.52 | 11.64 | 11.64 | -1.27% | 769,522 |
| Feb 18, 2026 | 11.75 | 11.87 | 11.63 | 11.79 | 11.79 | 0.34% | 363,447 |
| Feb 17, 2026 | 11.90 | 11.93 | 11.65 | 11.75 | 11.75 | -1.43% | 758,510 |
| Feb 13, 2026 | 12.07 | 12.13 | 11.87 | 11.92 | 11.92 | -1.24% | 531,617 |
| Feb 12, 2026 | 12.18 | 12.33 | 11.98 | 12.07 | 12.07 | -0.82% | 370,020 |
| Feb 11, 2026 | 12.25 | 12.28 | 12.09 | 12.17 | 12.17 | -0.49% | 430,244 |
| Feb 10, 2026 | 12.15 | 12.29 | 12.05 | 12.23 | 12.23 | 0.41% | 415,191 |
| Feb 9, 2026 | 11.92 | 12.24 | 11.87 | 12.18 | 12.18 | 1.67% | 574,674 |
| Feb 6, 2026 | 11.97 | 12.17 | 11.92 | 11.98 | 11.98 | -0.08% | 644,008 |
| Feb 5, 2026 | 12.19 | 12.19 | 11.87 | 11.99 | 11.99 | -1.64% | 1,015,183 |
| Feb 4, 2026 | 11.84 | 12.25 | 11.83 | 12.19 | 12.19 | 3.48% | 1,000,423 |
| Feb 3, 2026 | 12.10 | 12.13 | 11.70 | 11.78 | 11.78 | -2.48% | 825,540 |
| Feb 2, 2026 | 12.16 | 12.16 | 11.91 | 12.08 | 12.08 | -1.39% | 709,949 |
| Jan 30, 2026 | 12.31 | 12.37 | 12.13 | 12.25 | 12.25 | -0.65% | 379,795 |
| Jan 29, 2026 | 12.48 | 12.48 | 12.24 | 12.33 | 12.33 | -0.40% | 403,624 |
| Jan 28, 2026 | 12.49 | 12.60 | 12.38 | 12.38 | 12.38 | -0.64% | 351,182 |
| Jan 27, 2026 | 12.51 | 12.70 | 12.41 | 12.46 | 12.46 | -0.64% | 298,159 |
| Jan 26, 2026 | 12.70 | 12.84 | 12.34 | 12.54 | 12.54 | -2.03% | 406,159 |
| Jan 23, 2026 | 12.88 | 12.93 | 12.78 | 12.80 | 12.80 | -0.54% | 267,670 |
| Jan 22, 2026 | 12.90 | 12.99 | 12.87 | 12.87 | 12.87 | -0.08% | 284,184 |
| Jan 21, 2026 | 12.73 | 12.98 | 12.73 | 12.88 | 12.88 | 1.10% | 531,731 |
| Jan 20, 2026 | 12.71 | 12.80 | 12.63 | 12.74 | 12.74 | -0.93% | 471,959 |
| Jan 16, 2026 | 12.95 | 12.97 | 12.75 | 12.86 | 12.86 | -0.54% | 509,219 |
| Jan 15, 2026 | 12.81 | 12.98 | 12.76 | 12.93 | 12.93 | 0.94% | 511,907 |
| Jan 14, 2026 | 12.53 | 12.87 | 12.50 | 12.81 | 12.81 | 2.23% | 422,757 |
| Jan 13, 2026 | 12.78 | 12.78 | 12.51 | 12.53 | 12.53 | -1.10% | 323,435 |
| Jan 12, 2026 | 12.63 | 12.82 | 12.63 | 12.67 | 12.67 | -0.24% | 355,882 |
| Jan 9, 2026 | 12.63 | 12.77 | 12.63 | 12.70 | 12.70 | 0.32% | 348,624 |
| Jan 8, 2026 | 12.26 | 12.78 | 12.25 | 12.66 | 12.66 | 3.01% | 508,732 |
| Jan 7, 2026 | 12.65 | 12.70 | 12.26 | 12.29 | 12.29 | -2.92% | 553,331 |
| Jan 6, 2026 | 12.78 | 12.80 | 12.54 | 12.66 | 12.66 | -1.33% | 296,448 |
| Jan 5, 2026 | 12.61 | 12.94 | 12.61 | 12.83 | 12.83 | 2.23% | 488,521 |
| Jan 2, 2026 | 12.49 | 12.65 | 12.35 | 12.55 | 12.55 | 0.48% | 514,383 |
| Dec 31, 2025 | 12.28 | 12.56 | 12.25 | 12.49 | 12.49 | -1.73% | 770,697 |
| Dec 30, 2025 | 12.65 | 12.79 | 12.64 | 12.71 | 12.31 | 0.47% | 848,718 |
| Dec 29, 2025 | 12.63 | 12.78 | 12.63 | 12.65 | 12.25 | 0.16% | 588,034 |
| Dec 26, 2025 | 12.51 | 12.70 | 12.51 | 12.63 | 12.23 | 0.64% | 357,683 |
| Dec 24, 2025 | 12.44 | 12.60 | 12.44 | 12.55 | 12.16 | 0.64% | 221,290 |
| Dec 23, 2025 | 12.53 | 12.60 | 12.45 | 12.47 | 12.08 | -0.56% | 707,133 |
| Dec 22, 2025 | 12.51 | 12.64 | 12.48 | 12.54 | 12.15 | 0.16% | 574,395 |
| Dec 19, 2025 | 12.78 | 12.80 | 12.52 | 12.52 | 12.13 | -2.19% | 787,759 |
| Dec 18, 2025 | 12.90 | 12.90 | 12.73 | 12.80 | 12.40 | - | 406,760 |
| Dec 17, 2025 | 12.80 | 12.95 | 12.77 | 12.80 | 12.40 | -0.08% | 625,694 |
| Dec 16, 2025 | 12.75 | 12.93 | 12.75 | 12.81 | 12.41 | 0.31% | 492,505 |
| Dec 15, 2025 | 13.02 | 13.04 | 12.64 | 12.77 | 12.37 | -1.92% | 699,502 |
| Dec 12, 2025 | 13.08 | 13.22 | 12.97 | 13.02 | 12.61 | -0.08% | 437,041 |
| Dec 11, 2025 | 13.15 | 13.28 | 12.99 | 13.03 | 12.62 | -0.76% | 404,629 |
| Dec 10, 2025 | 13.02 | 13.19 | 13.02 | 13.13 | 12.72 | 0.77% | 490,425 |
| Dec 9, 2025 | 13.00 | 13.11 | 12.99 | 13.03 | 12.62 | 0.39% | 365,280 |
| Dec 8, 2025 | 12.89 | 13.08 | 12.89 | 12.98 | 12.57 | 0.08% | 513,754 |
| Dec 5, 2025 | 12.98 | 13.06 | 12.93 | 12.97 | 12.56 | 0.23% | 505,391 |
| Dec 4, 2025 | 12.93 | 13.02 | 12.86 | 12.94 | 12.53 | 0.39% | 495,738 |
| Dec 3, 2025 | 12.74 | 12.95 | 12.74 | 12.89 | 12.48 | 1.58% | 516,727 |
| Dec 2, 2025 | 12.59 | 12.75 | 12.54 | 12.69 | 12.29 | 1.12% | 359,450 |
| Dec 1, 2025 | 12.56 | 12.70 | 12.55 | 12.55 | 12.16 | -0.79% | 521,241 |
| Nov 28, 2025 | 12.51 | 12.67 | 12.51 | 12.65 | 12.25 | 0.96% | 136,195 |
| Nov 26, 2025 | 12.41 | 12.61 | 12.41 | 12.53 | 12.14 | 0.80% | 312,709 |
| Nov 25, 2025 | 12.28 | 12.53 | 12.20 | 12.43 | 12.04 | 1.64% | 760,143 |
| Nov 24, 2025 | 12.21 | 12.33 | 12.16 | 12.23 | 11.85 | 0.08% | 492,285 |
| Nov 21, 2025 | 11.90 | 12.32 | 11.85 | 12.22 | 11.84 | 2.60% | 1,174,989 |
| Nov 20, 2025 | 11.83 | 11.99 | 11.77 | 11.91 | 11.54 | 1.36% | 729,648 |
| Nov 19, 2025 | 11.77 | 11.98 | 11.75 | 11.75 | 11.38 | -0.34% | 591,365 |
| Nov 18, 2025 | 11.65 | 11.87 | 11.55 | 11.79 | 11.42 | 1.29% | 527,074 |
| Nov 17, 2025 | 11.88 | 11.90 | 11.63 | 11.64 | 11.27 | -2.02% | 515,593 |
| Nov 14, 2025 | 11.91 | 11.93 | 11.78 | 11.88 | 11.51 | -0.67% | 541,202 |
| Nov 13, 2025 | 12.12 | 12.25 | 11.89 | 11.96 | 11.58 | -1.48% | 464,775 |
| Nov 12, 2025 | 12.14 | 12.26 | 12.10 | 12.14 | 11.76 | 0.66% | 713,906 |
| Nov 11, 2025 | 11.87 | 12.13 | 11.87 | 12.06 | 11.68 | 1.60% | 416,122 |
| Nov 10, 2025 | 12.03 | 12.05 | 11.77 | 11.87 | 11.50 | -0.92% | 643,223 |
| Nov 7, 2025 | 11.88 | 12.07 | 11.82 | 11.98 | 11.60 | 0.42% | 428,966 |
| Nov 6, 2025 | 12.13 | 12.26 | 11.82 | 11.93 | 11.55 | -1.65% | 703,411 |
| Nov 5, 2025 | 12.39 | 12.40 | 12.00 | 12.13 | 11.75 | -2.73% | 728,903 |
| Nov 4, 2025 | 12.55 | 12.60 | 12.40 | 12.47 | 12.08 | -1.19% | 946,316 |
| Nov 3, 2025 | 12.64 | 12.65 | 12.43 | 12.62 | 12.22 | -0.16% | 336,708 |
| Oct 31, 2025 | 12.55 | 12.70 | 12.45 | 12.64 | 12.24 | 0.64% | 445,492 |
| Oct 30, 2025 | 12.73 | 12.76 | 12.40 | 12.56 | 12.16 | -1.80% | 488,974 |
| Oct 29, 2025 | 12.91 | 12.97 | 12.68 | 12.79 | 12.39 | -1.08% | 640,532 |
| Oct 28, 2025 | 12.85 | 13.05 | 12.80 | 12.93 | 12.52 | 0.62% | 514,473 |
| Oct 27, 2025 | 12.61 | 12.87 | 12.59 | 12.85 | 12.45 | 2.23% | 401,281 |
| Oct 24, 2025 | 12.52 | 12.63 | 12.52 | 12.57 | 12.17 | 0.56% | 254,781 |
| Oct 23, 2025 | 12.38 | 12.53 | 12.36 | 12.50 | 12.11 | 0.89% | 346,636 |
| Oct 22, 2025 | 12.51 | 12.66 | 12.35 | 12.39 | 12.00 | -1.35% | 840,813 |
| Oct 21, 2025 | 12.43 | 12.65 | 12.41 | 12.56 | 12.16 | 1.13% | 344,737 |
| Oct 20, 2025 | 12.33 | 12.44 | 12.22 | 12.42 | 12.03 | 0.65% | 767,917 |
| Oct 17, 2025 | 12.22 | 12.40 | 12.17 | 12.34 | 11.95 | 1.15% | 687,514 |
| Oct 16, 2025 | 12.46 | 12.50 | 12.13 | 12.20 | 11.82 | -1.93% | 664,664 |
| Oct 15, 2025 | 12.38 | 12.61 | 12.30 | 12.44 | 12.05 | 0.65% | 667,948 |
| Oct 14, 2025 | 12.15 | 12.54 | 12.10 | 12.36 | 11.97 | 1.23% | 669,530 |