Skip to main content
Capital Southwest Corporation (CSWC)
NASDAQ: CSWC · Real-Time Price · USD
21.88
+0.01 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
21.90
+0.02 (0.09%)
After-hours: Dec 5, 2025, 7:40 PM EST

Capital Southwest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.8822.0721.8421.8821.880.05%502,682
Dec 4, 202521.8121.9121.7421.8721.870.23%405,646
Dec 3, 202521.2421.8521.2421.8221.822.59%507,178
Dec 2, 202521.4521.5321.2221.2721.27-0.61%454,349
Dec 1, 202521.3721.5621.3421.4021.40-0.56%505,113
Nov 28, 202521.6521.7021.4321.5221.52-0.23%314,828
Nov 26, 202521.4521.6521.3821.5721.570.56%500,284
Nov 25, 202521.1121.4721.0521.4521.451.61%586,348
Nov 24, 202520.9621.1920.7621.1121.110.96%592,109
Nov 21, 202520.4721.0520.4020.9120.912.10%601,601
Nov 20, 202520.6420.7620.3520.4820.48-0.10%682,195
Nov 19, 202520.4420.6320.4120.5020.50-0.15%635,696
Nov 18, 202520.4020.5920.2020.5320.530.10%727,260
Nov 17, 202520.7520.7520.5120.5120.51-1.39%708,088
Nov 14, 202520.5120.8820.2120.8020.80-0.34%686,051
Nov 13, 202521.0521.0720.7620.8720.68-0.38%682,466
Nov 12, 202520.8521.0420.8120.9520.760.60%662,172
Nov 11, 202520.8320.9120.6520.8320.630.17%614,773
Nov 10, 202520.9720.9720.7020.7920.600.10%765,686
Nov 7, 202520.2720.8020.1120.7720.581.96%676,799
Nov 6, 202520.5620.5620.1320.3720.18-0.97%815,496
Nov 5, 202520.2420.5819.9320.5720.383.00%912,112
Nov 4, 202520.4320.5519.9119.9719.78-2.25%1,015,579
Nov 3, 202520.3220.5520.1420.4320.240.54%499,720
Oct 31, 202520.2120.4520.0520.3220.130.59%519,620
Oct 30, 202520.4020.4720.0820.2020.01-1.03%530,322
Oct 29, 202520.8520.9020.3120.4120.22-2.06%624,154
Oct 28, 202520.8621.0020.7620.8420.65-0.14%567,404
Oct 27, 202520.7120.9020.6320.8720.680.92%505,858
Oct 24, 202520.6620.7520.5620.6820.490.39%357,718
Oct 23, 202520.5020.6720.4520.6020.410.54%471,592
Oct 22, 202520.7320.7820.4420.4920.30-1.16%451,199
Oct 21, 202520.3920.8320.3820.7320.541.67%515,289
Oct 20, 202520.5220.5820.2920.3920.20-0.05%549,133
Oct 17, 202520.3020.5020.1820.4020.210.34%575,126
Oct 16, 202520.4420.6520.2320.3320.14-0.10%584,730
Oct 15, 202520.1720.4320.0220.3520.160.79%558,968
Oct 14, 202520.0020.2919.8520.1919.810.25%553,658
Oct 13, 202519.6020.1819.6020.1419.763.44%785,250
Oct 10, 202520.0220.0319.3719.4719.10-2.21%1,039,299
Oct 9, 202520.6220.6219.8519.9119.54-3.58%1,152,669
Oct 8, 202520.9521.1920.5820.6520.26-1.34%682,275
Oct 7, 202521.5321.6720.7020.9320.54-3.28%1,271,196
Oct 6, 202521.9122.0821.5821.6421.23-0.96%439,450
Oct 3, 202522.0022.1821.7921.8521.44-0.86%464,594
Oct 2, 202521.7022.1021.6122.0421.631.61%613,176
Oct 1, 202521.7821.8521.4721.6921.28-0.78%1,004,849
Sep 30, 202521.9622.1521.6921.8621.45-0.32%594,954
Sep 29, 202522.5222.6021.8521.9321.52-1.84%664,772
Sep 26, 202522.5722.7522.3222.3421.92-0.84%520,108
Sep 25, 202522.4022.6222.3722.5322.110.40%515,563
Sep 24, 202522.8822.9022.3722.4422.02-1.58%660,738
Sep 23, 202522.7523.0722.7522.8022.370.22%377,248
Sep 22, 202523.0823.0822.6122.7522.32-1.56%548,320
Sep 19, 202522.9523.1522.8223.1122.680.70%636,504
Sep 18, 202522.7922.9822.6822.9522.521.59%470,440
Sep 17, 202522.8123.0422.5922.5922.17-0.92%725,070
Sep 16, 202522.5222.8122.4022.8022.371.97%858,525
Sep 15, 202522.7022.7022.3522.3621.94-1.93%814,238
Sep 12, 202522.9423.0022.7522.8022.12-0.52%668,422
Sep 11, 202522.6822.9322.6622.9222.240.97%482,479
Sep 10, 202522.8122.9322.6522.7022.03-0.92%469,846
Sep 9, 202522.9323.0422.8722.9122.23-0.35%389,932
Sep 8, 202523.0223.0222.6922.9922.310.13%439,873
Sep 5, 202522.9723.0522.8222.9622.28-0.17%364,843
Sep 4, 202522.9223.0022.8023.0022.320.70%429,885
Sep 3, 202522.9023.0022.7422.8422.160.18%488,840
Sep 2, 202522.9023.0022.6622.8022.12-0.70%650,704
Aug 29, 202522.7823.0422.7822.9622.280.44%608,373
Aug 28, 202522.6922.8922.6422.8622.180.93%500,436
Aug 27, 202522.5622.7322.5422.6521.980.13%358,258
Aug 26, 202522.3822.6622.2922.6221.951.03%457,865
Aug 25, 202522.6522.6522.3622.3921.73-0.67%321,506
Aug 22, 202522.5122.7322.4922.5421.870.67%413,120
Aug 21, 202522.2922.5522.2522.3921.73-485,678
Aug 20, 202522.6422.7422.3322.3921.73-0.75%806,512
Aug 19, 202522.5222.7722.5022.5621.89-0.09%640,029
Aug 18, 202522.5022.6522.4722.5821.910.53%572,794
Aug 15, 202522.5822.8122.4222.4621.79-1.66%586,142
Aug 14, 202522.9923.0122.8422.8421.97-0.61%453,508
Aug 13, 202522.9022.9822.7722.9822.110.79%722,108
Aug 12, 202522.8222.9922.6422.8021.940.48%1,525,981
Aug 11, 202522.9323.0022.4122.6921.83-0.92%1,192,283
Aug 8, 202522.7623.0722.6022.9022.031.78%510,967
Aug 7, 202522.9122.9422.4222.5021.65-0.57%662,177
Aug 6, 202522.7522.8622.6122.6321.770.04%444,804
Aug 5, 202522.4722.6721.9622.6221.760.67%469,227
Aug 4, 202522.6022.7422.3622.4721.62-0.09%513,309
Aug 1, 202522.6022.8022.3022.4921.64-1.45%480,640
Jul 31, 202522.8123.0422.6822.8221.96-0.17%447,907
Jul 30, 202523.0423.2322.8022.8621.99-0.65%438,428
Jul 29, 202523.1323.1322.6123.0122.14-0.04%640,532
Jul 28, 202523.4023.4622.9523.0222.15-1.33%812,486
Jul 25, 202523.2423.3723.1223.3322.450.39%318,054
Jul 24, 202523.3323.4823.2223.2422.36-0.09%339,699
Jul 23, 202523.1823.3423.1523.2622.380.69%459,705
Jul 22, 202523.1123.2422.9123.1022.220.35%406,236
Jul 21, 202523.3423.3822.9523.0222.15-1.03%560,105
Jul 18, 202523.3523.4923.2523.2622.380.04%305,703
Jul 17, 202522.9323.3522.9323.2522.371.09%641,423