Skip to main content
Nuveen Churchill Direct Lending Corp. (NCDL)
NYSE: NCDL · Real-Time Price · USD
14.81
-0.01 (-0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

NCDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.8514.9714.7714.8114.81-0.07%112,791
Dec 4, 202514.8415.0714.7514.8214.82-0.34%184,532
Dec 3, 202514.6314.8914.6314.8714.871.64%123,943
Dec 2, 202514.6514.6614.4114.6314.63-136,196
Dec 1, 202514.7614.8714.5814.6314.63-1.28%165,839
Nov 28, 202514.8114.8214.7114.8214.820.82%43,600
Nov 26, 202514.5814.8214.4514.7014.700.82%127,700
Nov 25, 202514.3414.6614.2514.5814.582.17%155,903
Nov 24, 202514.2014.3314.0714.2714.27-212,485
Nov 21, 202513.9614.4013.9014.2714.272.66%299,285
Nov 20, 202514.1014.2213.9013.9013.90-1.35%205,722
Nov 19, 202514.1014.3414.0514.0914.09-0.84%241,369
Nov 18, 202514.0814.3114.0014.2114.210.50%199,895
Nov 17, 202514.4714.4814.0514.1414.14-1.81%185,311
Nov 14, 202514.4314.4814.3014.4014.40-0.55%171,664
Nov 13, 202514.3514.5614.2514.4814.48-0.34%452,371
Nov 12, 202514.4314.5714.3214.5314.530.97%98,114
Nov 11, 202514.2914.4214.2814.3914.390.77%160,535
Nov 10, 202514.4514.5314.0814.2814.280.28%189,649
Nov 7, 202514.1814.2614.0014.2414.240.78%140,601
Nov 6, 202514.3814.4514.0314.1314.13-0.63%282,400
Nov 5, 202514.1814.3514.1514.2214.22-0.91%486,993
Nov 4, 202514.4014.4714.2114.3514.35-1.58%565,583
Nov 3, 202514.4414.6114.2814.5814.580.97%214,974
Oct 31, 202514.4314.6614.3614.4414.440.28%199,244
Oct 30, 202514.4514.5214.2314.4014.40-0.35%234,993
Oct 29, 202514.5814.7914.4414.4514.45-1.70%195,270
Oct 28, 202514.5514.8214.5514.7014.700.96%246,596
Oct 27, 202514.3214.5714.2714.5614.561.61%228,561
Oct 24, 202514.2614.4014.2314.3314.330.84%474,214
Oct 23, 202514.2414.2614.0014.2114.210.71%158,348
Oct 22, 202514.0314.1413.9414.1114.110.50%265,859
Oct 21, 202513.8014.0813.8014.0414.041.74%191,712
Oct 20, 202513.7613.8813.6813.8013.800.36%156,184
Oct 17, 202513.6013.8513.5613.7513.751.55%204,856
Oct 16, 202513.9013.9013.4513.5413.54-2.52%219,748
Oct 15, 202513.9213.9913.7813.8913.890.43%193,121
Oct 14, 202513.6113.9413.6113.8313.830.80%203,642
Oct 13, 202513.5313.7613.4313.7213.723.00%230,003
Oct 10, 202513.3113.4813.1613.3213.320.08%371,773
Oct 9, 202513.6613.7513.2013.3113.31-2.56%483,819
Oct 8, 202513.6913.8513.6013.6613.660.22%207,512
Oct 7, 202513.7513.7713.4813.6313.63-0.51%352,409
Oct 6, 202514.0514.0513.6713.7013.70-2.35%235,062
Oct 3, 202514.1814.2313.9014.0314.03-0.43%310,911
Oct 2, 202513.6914.1713.6914.0914.093.00%367,140
Oct 1, 202513.9113.9113.5613.6813.68-0.87%407,255
Sep 30, 202513.8814.1013.6813.8013.80-3.50%356,775
Sep 29, 202514.5714.5714.2514.3013.85-1.52%536,184
Sep 26, 202514.6414.6714.5014.5214.06-0.21%153,340
Sep 25, 202514.5614.7114.5514.5514.09-0.41%229,725
Sep 24, 202514.7614.8314.5514.6114.15-1.22%247,559
Sep 23, 202514.7514.9214.7514.7914.320.14%199,286
Sep 22, 202515.0015.0814.7714.7714.31-1.73%118,536
Sep 19, 202515.1115.1114.9915.0314.56-0.13%363,085
Sep 18, 202515.0015.1214.9215.0514.580.80%175,671
Sep 17, 202514.8615.1014.8614.9314.460.81%253,266
Sep 16, 202514.9114.9614.7314.8114.34-0.27%197,845
Sep 15, 202515.2715.2914.8114.8514.38-3.19%463,399
Sep 12, 202515.3715.4115.1815.3414.86-0.45%235,309
Sep 11, 202515.5315.6415.2915.4114.93-1.47%248,562
Sep 10, 202515.3615.6715.1515.6415.15-0.82%677,318
Sep 9, 202515.9615.9715.7615.7715.27-0.94%90,682
Sep 8, 202516.0116.0615.8115.9215.42-0.25%113,731
Sep 5, 202516.0516.1815.8515.9615.46-0.31%87,438
Sep 4, 202515.8916.0315.8616.0115.511.14%109,908
Sep 3, 202515.9115.9815.8215.8315.33-0.13%88,019
Sep 2, 202515.8916.0015.8015.8515.35-0.81%102,954
Aug 29, 202515.8516.0015.8015.9815.480.76%93,617
Aug 28, 202515.8816.0015.7715.8615.36-0.31%72,559
Aug 27, 202515.7815.9815.7515.9115.410.38%156,382
Aug 26, 202515.8415.9015.7715.8515.350.13%59,671
Aug 25, 202516.0616.1215.7815.8315.33-1.55%99,830
Aug 22, 202515.8216.0915.8216.0815.571.20%98,174
Aug 21, 202515.9616.0215.8515.8915.39-0.63%106,979
Aug 20, 202516.1016.1915.9215.9915.49-0.37%96,636
Aug 19, 202516.1716.2116.0316.0515.54-0.37%111,590
Aug 18, 202516.0716.1816.0416.1115.600.25%85,064
Aug 15, 202516.2016.2416.0416.0715.56-0.56%110,632
Aug 14, 202516.1116.2516.0816.1615.65-0.86%122,441
Aug 13, 202516.2716.3716.2416.3015.790.37%74,600
Aug 12, 202516.1116.2816.0716.2415.731.25%107,298
Aug 11, 202516.1816.2616.0116.0415.54-1.29%122,909
Aug 8, 202516.0316.2715.9816.2515.741.37%93,407
Aug 7, 202516.0416.1715.9016.0315.53-0.19%119,902
Aug 6, 202515.8916.2815.7916.0615.550.75%187,536
Aug 5, 202516.0816.4015.9115.9415.44-0.13%239,654
Aug 4, 202516.2216.3515.9215.9615.46-1.42%126,107
Aug 1, 202516.3416.3816.1016.1915.68-1.04%155,913
Jul 31, 202516.4216.5516.3116.3615.85-0.73%144,452
Jul 30, 202516.6316.8416.3616.4815.96-0.42%140,948
Jul 29, 202516.8216.8916.5416.5516.03-1.49%120,509
Jul 28, 202516.9617.1116.7616.8016.27-0.53%142,083
Jul 25, 202517.0117.0116.8016.8916.36-0.24%111,849
Jul 24, 202517.0217.0816.8716.9316.40-0.47%151,904
Jul 23, 202516.8817.0316.8417.0116.470.77%120,368
Jul 22, 202516.8916.9816.5116.8816.350.06%125,680
Jul 21, 202517.0517.0516.8316.8716.34-0.88%127,959
Jul 18, 202517.1217.2516.9817.0216.48-0.58%107,691
Jul 17, 202517.0517.2717.0417.1216.580.12%229,535