Carlyle Secured Lending, Inc. (CGBD)

NASDAQ: CGBD · Real-Time Price · USD

10.81

+0.28 (2.66%)

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

10.91

+0.10 (0.93%)

After-hours: Jun 26, 2026, 6:32 PM EDT

Carlyle Secured Lending Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.55	10.91	10.54	10.81	10.81	2.66%	436,975
Jun 25, 2026	10.56	10.73	10.48	10.53	10.53	-0.19%	474,492
Jun 24, 2026	10.70	10.73	10.49	10.55	10.55	-1.59%	712,537
Jun 23, 2026	10.71	10.84	10.65	10.72	10.72	-0.09%	685,189
Jun 22, 2026	10.92	11.09	10.70	10.73	10.73	-2.01%	641,443
Jun 18, 2026	10.94	11.02	10.77	10.95	10.95	0.83%	917,851
Jun 17, 2026	11.04	11.15	10.82	10.86	10.86	-1.72%	564,141
Jun 16, 2026	10.96	11.13	10.96	11.05	11.05	0.82%	403,924
Jun 15, 2026	11.10	11.20	10.93	10.96	10.96	-0.18%	475,336
Jun 12, 2026	10.93	11.00	10.81	10.98	10.98	0.73%	384,916
Jun 11, 2026	10.95	11.00	10.82	10.90	10.90	-0.73%	461,545
Jun 10, 2026	10.79	11.02	10.78	10.98	10.98	1.86%	380,263
Jun 9, 2026	10.66	10.80	10.66	10.78	10.78	1.70%	483,050
Jun 8, 2026	10.68	10.76	10.48	10.60	10.60	-0.38%	478,191
Jun 5, 2026	10.72	10.78	10.61	10.64	10.64	-1.39%	491,713
Jun 4, 2026	10.58	10.81	10.58	10.79	10.79	1.98%	499,855
Jun 3, 2026	10.85	10.85	10.50	10.58	10.58	-3.47%	854,542
Jun 2, 2026	11.01	11.04	10.93	10.96	10.96	-0.45%	400,978
Jun 1, 2026	10.83	11.10	10.83	11.01	11.01	1.85%	542,135
May 29, 2026	10.94	11.08	10.80	10.81	10.81	-1.01%	672,131
May 28, 2026	10.85	11.01	10.83	10.92	10.92	0.37%	516,298
May 27, 2026	10.77	10.94	10.77	10.88	10.88	1.12%	490,060
May 26, 2026	10.72	10.94	10.70	10.76	10.76	0.75%	496,154
May 22, 2026	10.79	10.88	10.62	10.68	10.68	-1.02%	535,805
May 21, 2026	10.94	11.00	10.75	10.79	10.79	-1.28%	403,275
May 20, 2026	10.88	11.03	10.81	10.93	10.93	0.64%	379,262
May 19, 2026	10.96	11.00	10.81	10.86	10.86	-0.55%	455,598
May 18, 2026	11.18	11.25	10.90	10.92	10.92	-2.50%	486,739
May 15, 2026	11.17	11.28	11.10	11.20	11.20	-0.09%	469,408
May 14, 2026	11.18	11.43	11.15	11.21	11.21	0.81%	457,821
May 13, 2026	11.25	11.31	11.10	11.12	11.12	-1.16%	504,668
May 12, 2026	11.53	11.69	11.12	11.25	11.25	-1.14%	784,609
May 11, 2026	11.29	11.60	11.26	11.38	11.38	-1.22%	1,077,761
May 8, 2026	11.72	11.78	11.47	11.52	11.52	-2.21%	787,105
May 7, 2026	11.83	11.83	11.58	11.78	11.78	-0.84%	399,503
May 6, 2026	12.15	12.20	11.70	11.88	11.88	-1.74%	544,956
May 5, 2026	12.04	12.13	11.81	12.09	12.09	0.42%	650,157
May 4, 2026	11.95	12.11	11.92	12.04	12.04	0.67%	481,063
May 1, 2026	11.94	12.07	11.86	11.96	11.96	0.84%	832,969
Apr 30, 2026	11.47	11.89	11.47	11.86	11.86	3.67%	500,567
Apr 29, 2026	11.46	11.53	11.38	11.44	11.44	-0.87%	448,493
Apr 28, 2026	11.36	11.57	11.26	11.54	11.54	1.67%	796,506
Apr 27, 2026	11.49	11.54	11.19	11.35	11.35	-1.22%	1,164,689
Apr 24, 2026	11.49	11.65	11.45	11.49	11.49	0.09%	934,552
Apr 23, 2026	11.80	11.80	11.44	11.48	11.48	-3.12%	508,953
Apr 22, 2026	11.77	11.95	11.76	11.85	11.85	1.37%	740,013
Apr 21, 2026	11.93	11.96	11.62	11.69	11.69	-1.85%	601,205
Apr 20, 2026	11.71	11.99	11.71	11.91	11.91	0.76%	1,349,582
Apr 17, 2026	11.60	11.93	11.57	11.82	11.82	2.16%	1,143,876
Apr 16, 2026	11.78	11.82	11.54	11.57	11.57	-1.70%	730,587
Apr 15, 2026	11.49	11.79	11.49	11.77	11.77	2.88%	1,042,530
Apr 14, 2026	11.06	11.44	11.06	11.44	11.44	3.44%	1,344,755
Apr 13, 2026	10.85	11.07	10.83	11.06	11.06	1.19%	548,656
Apr 10, 2026	10.86	10.97	10.71	10.93	10.93	0.92%	534,322
Apr 9, 2026	10.86	10.93	10.75	10.83	10.83	-1.28%	750,682
Apr 8, 2026	11.15	11.28	10.85	10.97	10.97	-	785,846
Apr 7, 2026	10.97	11.11	10.92	10.97	10.97	-0.63%	718,422
Apr 6, 2026	10.96	11.14	10.92	11.04	11.04	0.73%	691,097
Apr 2, 2026	10.76	11.01	10.73	10.96	10.96	0.92%	1,867,735
Apr 1, 2026	11.05	11.08	10.79	10.86	10.86	-0.73%	801,901
Mar 31, 2026	10.95	11.18	10.83	10.94	10.94	0.46%	966,407
Mar 30, 2026	10.99	11.33	10.99	11.29	10.89	2.92%	727,193
Mar 27, 2026	11.17	11.23	10.97	10.97	10.58	-2.05%	1,318,592
Mar 26, 2026	11.25	11.44	11.17	11.20	10.80	-0.80%	629,063
Mar 25, 2026	11.25	11.40	11.13	11.29	10.89	0.71%	642,925
Mar 24, 2026	11.20	11.35	10.97	11.21	10.81	-0.44%	830,284
Mar 23, 2026	11.17	11.35	10.91	11.26	10.86	2.64%	729,039
Mar 20, 2026	11.24	11.26	10.97	10.97	10.58	-1.79%	1,200,020
Mar 19, 2026	11.02	11.27	11.01	11.17	10.77	0.36%	591,138
Mar 18, 2026	11.04	11.30	11.04	11.13	10.74	-	552,491
Mar 17, 2026	10.72	11.23	10.68	11.13	10.74	4.02%	671,952
Mar 16, 2026	10.81	10.86	10.65	10.70	10.32	-0.47%	660,608
Mar 13, 2026	10.87	10.95	10.73	10.75	10.37	-1.01%	669,996
Mar 12, 2026	10.93	11.15	10.86	10.86	10.48	-1.90%	803,836
Mar 11, 2026	11.00	11.13	10.87	11.07	10.68	1.10%	540,910
Mar 10, 2026	10.87	11.05	10.75	10.95	10.56	0.74%	785,230
Mar 9, 2026	10.87	10.92	10.61	10.87	10.48	-1.36%	1,090,226
Mar 6, 2026	11.26	11.26	11.01	11.02	10.63	-2.48%	619,815
Mar 5, 2026	11.21	11.44	11.21	11.30	10.90	0.71%	1,008,393
Mar 4, 2026	11.24	11.29	10.95	11.22	10.82	0.90%	852,003
Mar 3, 2026	10.95	11.19	10.89	11.12	10.73	-0.36%	767,214
Mar 2, 2026	11.00	11.33	10.87	11.16	10.76	0.36%	945,553
Feb 27, 2026	11.50	11.50	11.08	11.12	10.73	-3.97%	997,830
Feb 26, 2026	11.43	11.62	11.23	11.58	11.17	1.85%	871,797
Feb 25, 2026	11.29	11.42	10.87	11.37	10.97	-0.70%	1,419,991
Feb 24, 2026	11.12	11.51	11.12	11.45	11.04	3.15%	882,415
Feb 23, 2026	11.45	11.56	11.07	11.10	10.71	-3.81%	1,414,836
Feb 20, 2026	11.56	11.68	11.40	11.54	11.13	-0.86%	841,127
Feb 19, 2026	11.68	11.80	11.52	11.64	11.23	-1.27%	769,522
Feb 18, 2026	11.75	11.87	11.63	11.79	11.37	0.34%	363,447
Feb 17, 2026	11.90	11.93	11.65	11.75	11.33	-1.43%	758,510
Feb 13, 2026	12.07	12.13	11.87	11.92	11.50	-1.24%	531,617
Feb 12, 2026	12.18	12.33	11.98	12.07	11.64	-0.82%	370,020
Feb 11, 2026	12.25	12.28	12.09	12.17	11.74	-0.49%	430,244
Feb 10, 2026	12.15	12.29	12.05	12.23	11.80	0.41%	415,191
Feb 9, 2026	11.92	12.24	11.87	12.18	11.75	1.67%	574,674
Feb 6, 2026	11.97	12.17	11.92	11.98	11.56	-0.08%	644,008
Feb 5, 2026	12.19	12.19	11.87	11.99	11.57	-1.64%	1,015,183
Feb 4, 2026	11.84	12.25	11.83	12.19	11.76	3.48%	1,000,423
Feb 3, 2026	12.10	12.13	11.70	11.78	11.36	-2.48%	825,540