Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
14.65
-0.28 (-1.88%)
Dec 19, 2025, 4:00 PM EST - Market closed
Crescent Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.97 | 14.98 | 14.64 | 14.65 | 14.65 | -1.88% | 969,519 |
| Dec 18, 2025 | 14.89 | 15.06 | 14.83 | 14.93 | 14.93 | 0.40% | 213,852 |
| Dec 17, 2025 | 14.84 | 15.04 | 14.78 | 14.87 | 14.87 | 0.20% | 245,046 |
| Dec 16, 2025 | 14.90 | 14.97 | 14.76 | 14.84 | 14.84 | -0.34% | 174,497 |
| Dec 15, 2025 | 15.05 | 15.15 | 14.83 | 14.89 | 14.89 | -0.47% | 170,543 |
| Dec 12, 2025 | 14.95 | 15.18 | 14.95 | 14.96 | 14.96 | 0.40% | 133,719 |
| Dec 11, 2025 | 15.09 | 15.09 | 14.88 | 14.90 | 14.90 | -0.80% | 100,911 |
| Dec 10, 2025 | 14.95 | 15.13 | 14.90 | 15.02 | 15.02 | 0.47% | 131,490 |
| Dec 9, 2025 | 14.72 | 15.01 | 14.72 | 14.95 | 14.95 | 1.84% | 158,651 |
| Dec 8, 2025 | 14.83 | 14.94 | 14.61 | 14.68 | 14.68 | -1.48% | 144,573 |
| Dec 5, 2025 | 14.54 | 14.92 | 14.51 | 14.90 | 14.90 | 2.26% | 341,073 |
| Dec 4, 2025 | 14.46 | 14.72 | 14.46 | 14.57 | 14.57 | 0.07% | 110,390 |
| Dec 3, 2025 | 14.20 | 14.57 | 14.20 | 14.56 | 14.56 | 2.54% | 125,262 |
| Dec 2, 2025 | 14.29 | 14.38 | 14.15 | 14.20 | 14.20 | -0.63% | 99,120 |
| Dec 1, 2025 | 14.30 | 14.39 | 14.25 | 14.29 | 14.29 | -0.42% | 149,163 |
| Nov 28, 2025 | 14.33 | 14.40 | 14.26 | 14.35 | 14.35 | 0.49% | 72,252 |
| Nov 26, 2025 | 14.16 | 14.39 | 14.05 | 14.28 | 14.28 | 0.78% | 227,755 |
| Nov 25, 2025 | 13.94 | 14.20 | 13.80 | 14.17 | 14.17 | 1.50% | 138,827 |
| Nov 24, 2025 | 13.80 | 13.98 | 13.74 | 13.96 | 13.96 | 0.94% | 179,528 |
| Nov 21, 2025 | 13.50 | 13.88 | 13.40 | 13.83 | 13.83 | 3.21% | 210,567 |
| Nov 20, 2025 | 13.67 | 13.92 | 13.40 | 13.40 | 13.40 | -1.25% | 242,675 |
| Nov 19, 2025 | 13.25 | 13.62 | 13.25 | 13.57 | 13.57 | 1.80% | 224,420 |
| Nov 18, 2025 | 13.12 | 13.34 | 13.03 | 13.33 | 13.33 | 1.29% | 286,334 |
| Nov 17, 2025 | 13.66 | 13.70 | 13.16 | 13.16 | 13.16 | -3.66% | 347,851 |
| Nov 14, 2025 | 13.47 | 13.70 | 13.30 | 13.66 | 13.66 | 0.52% | 222,210 |
| Nov 13, 2025 | 14.06 | 14.06 | 13.46 | 13.59 | 13.59 | -4.50% | 419,967 |
| Nov 12, 2025 | 14.27 | 14.34 | 14.02 | 14.23 | 14.23 | -0.07% | 118,752 |
| Nov 11, 2025 | 13.90 | 14.25 | 13.90 | 14.24 | 14.24 | 2.37% | 84,732 |
| Nov 10, 2025 | 14.00 | 14.09 | 13.84 | 13.91 | 13.91 | -0.50% | 94,378 |
| Nov 7, 2025 | 13.95 | 14.01 | 13.83 | 13.98 | 13.98 | 0.14% | 93,269 |
| Nov 6, 2025 | 14.18 | 14.24 | 13.93 | 13.96 | 13.96 | -1.34% | 108,872 |
| Nov 5, 2025 | 14.06 | 14.19 | 14.03 | 14.15 | 14.15 | -0.21% | 110,699 |
| Nov 4, 2025 | 14.37 | 14.37 | 14.05 | 14.18 | 14.18 | -0.70% | 90,759 |
| Nov 3, 2025 | 14.12 | 14.40 | 13.98 | 14.28 | 14.28 | 1.13% | 113,417 |
| Oct 31, 2025 | 14.25 | 14.34 | 14.07 | 14.12 | 14.12 | -0.77% | 252,536 |
| Oct 30, 2025 | 14.39 | 14.47 | 14.10 | 14.23 | 14.23 | -1.11% | 130,248 |
| Oct 29, 2025 | 14.71 | 14.72 | 14.32 | 14.39 | 14.39 | -2.31% | 180,888 |
| Oct 28, 2025 | 14.53 | 14.86 | 14.50 | 14.73 | 14.73 | 1.38% | 363,766 |
| Oct 27, 2025 | 14.29 | 14.62 | 14.29 | 14.53 | 14.53 | 1.61% | 186,823 |
| Oct 24, 2025 | 14.27 | 14.39 | 14.20 | 14.30 | 14.30 | 0.21% | 120,301 |
| Oct 23, 2025 | 14.00 | 14.31 | 14.00 | 14.27 | 14.27 | 1.93% | 131,249 |
| Oct 22, 2025 | 14.04 | 14.08 | 13.90 | 14.00 | 14.00 | -0.50% | 127,607 |
| Oct 21, 2025 | 13.92 | 14.33 | 13.90 | 14.07 | 14.07 | 1.52% | 357,548 |
| Oct 20, 2025 | 13.87 | 13.92 | 13.67 | 13.86 | 13.86 | -0.07% | 198,639 |
| Oct 17, 2025 | 13.42 | 13.95 | 13.42 | 13.87 | 13.87 | 3.43% | 330,993 |
| Oct 16, 2025 | 13.77 | 13.79 | 13.41 | 13.41 | 13.41 | -2.33% | 370,081 |
| Oct 15, 2025 | 14.06 | 14.24 | 13.63 | 13.73 | 13.73 | -1.86% | 388,986 |
| Oct 14, 2025 | 13.80 | 14.07 | 13.73 | 13.99 | 13.99 | 1.01% | 239,525 |
| Oct 13, 2025 | 13.41 | 13.88 | 13.39 | 13.85 | 13.85 | 3.67% | 263,805 |
| Oct 10, 2025 | 13.59 | 13.70 | 13.31 | 13.36 | 13.36 | -1.33% | 218,431 |