Skip to main content
Capital Southwest Corporation (CSWC)
NASDAQ: CSWC · Real-Time Price · USD
22.07
-0.11 (-0.50%)
At close: Mar 9, 2026, 4:00 PM EDT
21.97
-0.10 (-0.45%)
After-hours: Mar 9, 2026, 5:55 PM EDT

Capital Southwest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.9422.0821.5722.0722.07-0.50%1,006,944
Mar 6, 202622.2922.3522.0422.1822.18-1.25%421,125
Mar 5, 202622.7022.9522.3722.4622.46-1.06%703,211
Mar 4, 202622.5822.8722.3622.7022.700.75%614,147
Mar 3, 202622.2022.6222.0822.5322.53-571,482
Mar 2, 202621.6722.6221.4022.5322.533.02%843,069
Feb 27, 202622.6822.7521.8521.8721.87-4.04%922,939
Feb 26, 202622.9622.9622.3322.7922.79-0.78%693,254
Feb 25, 202622.5522.9822.4622.9722.971.95%608,191
Feb 24, 202622.3522.7422.3122.5322.530.58%539,959
Feb 23, 202622.6422.8122.3122.4022.40-1.58%718,673
Feb 20, 202622.8822.9222.5422.7622.76-0.52%617,899
Feb 19, 202622.9823.0022.5622.8822.88-0.61%517,710
Feb 18, 202623.0023.1422.8923.0223.020.22%388,137
Feb 17, 202622.9323.1522.7622.9722.970.70%659,596
Feb 13, 202622.8823.0322.6122.8122.81-1.13%632,854
Feb 12, 202623.3823.4022.9023.0722.88-0.69%588,790
Feb 11, 202623.4323.4723.1223.2323.04-0.60%541,850
Feb 10, 202623.3123.5023.1723.3723.170.52%639,596
Feb 9, 202623.2523.2723.0123.2523.060.26%628,280
Feb 6, 202623.0723.2522.8723.1923.000.78%568,846
Feb 5, 202623.0423.2322.6023.0122.82-0.90%722,568
Feb 4, 202623.3823.4623.0123.2223.03-0.26%736,257
Feb 3, 202623.4623.8422.8523.2823.080.56%801,681
Feb 2, 202623.4423.4422.8323.1522.96-1.24%823,747
Jan 30, 202623.5423.6423.2723.4423.24-0.51%607,835
Jan 29, 202623.2623.5723.2223.5623.361.38%465,410
Jan 28, 202623.4023.6523.2123.2423.05-0.60%357,320
Jan 27, 202623.1123.4523.0923.3823.181.34%605,194
Jan 26, 202623.0523.1322.6523.0722.88-0.04%912,244
Jan 23, 202623.0823.0922.6923.0822.89-1,010,351
Jan 22, 202623.2923.3223.0223.0822.89-0.30%592,368
Jan 21, 202623.1223.3323.0923.1522.960.30%700,131
Jan 20, 202623.3023.3023.0023.0822.89-2.53%763,133
Jan 16, 202623.6123.8423.5223.6823.48-0.17%804,385
Jan 15, 202623.2323.7622.9723.7223.521.19%627,747
Jan 14, 202623.0623.5222.8523.4423.052.18%761,638
Jan 13, 202623.1223.1922.8822.9422.56-0.48%568,389
Jan 12, 202622.9923.2122.9723.0522.670.30%734,324
Jan 9, 202622.9123.0422.8822.9822.600.31%459,118
Jan 8, 202622.1222.9422.1022.9122.533.67%753,349
Jan 7, 202622.7722.7922.0322.1021.73-3.03%672,480
Jan 6, 202622.8222.8722.5722.7922.410.13%544,563
Jan 5, 202622.3522.8322.3222.7622.382.11%567,050
Jan 2, 202622.2022.4422.0122.2921.920.63%704,131
Dec 31, 202522.0322.2322.0222.1521.780.36%565,666
Dec 30, 202521.9122.1921.9022.0721.700.82%448,571
Dec 29, 202521.9322.0921.8821.8921.53-0.18%452,779
Dec 26, 202521.7321.9521.7321.9321.571.06%264,285
Dec 24, 202521.6021.7321.5421.7021.340.84%165,639
Dec 23, 202521.5421.7021.5021.5221.160.09%399,322
Dec 22, 202521.5721.6821.3321.5021.14-0.37%669,047
Dec 19, 202521.5221.6721.5121.5821.220.37%575,158
Dec 18, 202521.8021.8521.4821.5021.14-1.10%601,988
Dec 17, 202521.7521.9421.6921.7421.380.05%450,003
Dec 16, 202521.9622.0521.7021.7321.37-1.27%446,887
Dec 15, 202522.1722.2121.7922.0121.65-1.17%651,316
Dec 12, 202522.2522.4422.1622.2721.650.13%544,105
Dec 11, 202522.4822.5222.1722.2421.62-0.71%642,600
Dec 10, 202522.3622.4422.2222.4021.780.45%848,067
Dec 9, 202522.1122.3022.0522.3021.680.95%615,024
Dec 8, 202521.9022.2521.8722.0921.480.96%506,664
Dec 5, 202521.8822.0721.8421.8821.270.05%503,672
Dec 4, 202521.8121.9121.7421.8721.260.23%406,072
Dec 3, 202521.2421.8521.2421.8221.212.59%509,165
Dec 2, 202521.4521.5321.2221.2720.68-0.61%454,779
Dec 1, 202521.3721.5621.3421.4020.81-0.56%505,155
Nov 28, 202521.6521.7021.4321.5220.92-0.23%315,221
Nov 26, 202521.4521.6521.3821.5720.970.56%500,322
Nov 25, 202521.1121.4721.0521.4520.851.61%588,248
Nov 24, 202520.9621.1920.7621.1120.520.96%592,151
Nov 21, 202520.4721.0520.4020.9120.332.10%607,070
Nov 20, 202520.6420.7620.3520.4819.91-0.10%682,205
Nov 19, 202520.4420.6320.4120.5019.93-0.15%635,696
Nov 18, 202520.4020.5920.2020.5319.960.10%727,260
Nov 17, 202520.7520.7520.5120.5119.94-1.39%708,088
Nov 14, 202520.5120.8820.2120.8020.22-0.34%686,051
Nov 13, 202521.0521.0720.7620.8720.10-0.38%682,466
Nov 12, 202520.8521.0420.8120.9520.180.60%662,172
Nov 11, 202520.8320.9120.6520.8320.060.17%614,773
Nov 10, 202520.9720.9720.7020.7920.030.10%765,686
Nov 7, 202520.2720.8020.1120.7720.011.96%676,799
Nov 6, 202520.5620.5620.1320.3719.62-0.97%815,496
Nov 5, 202520.2420.5819.9320.5719.813.00%912,112
Nov 4, 202520.4320.5519.9119.9719.24-2.25%1,015,579
Nov 3, 202520.3220.5520.1420.4319.680.54%499,720
Oct 31, 202520.2120.4520.0520.3219.570.59%519,620
Oct 30, 202520.4020.4720.0820.2019.46-1.03%530,322
Oct 29, 202520.8520.9020.3120.4119.66-2.06%624,154
Oct 28, 202520.8621.0020.7620.8420.07-0.14%567,404
Oct 27, 202520.7120.9020.6320.8720.100.92%505,858
Oct 24, 202520.6620.7520.5620.6819.920.39%357,718
Oct 23, 202520.5020.6720.4520.6019.840.54%471,592
Oct 22, 202520.7320.7820.4420.4919.74-1.16%451,199
Oct 21, 202520.3920.8320.3820.7319.971.67%515,289
Oct 20, 202520.5220.5820.2920.3919.64-0.05%549,133
Oct 17, 202520.3020.5020.1820.4019.650.34%575,126
Oct 16, 202520.4420.6520.2320.3319.58-0.10%584,730
Oct 15, 202520.1720.4320.0220.3519.600.79%558,968
Oct 14, 202520.0020.2919.8520.1919.260.25%553,658