Skip to main content
logo
Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
14.40
-0.05 (-0.35%)
At close: Jan 13, 2026, 4:00 PM EST
14.39
-0.01 (-0.07%)
Pre-market: Jan 14, 2026, 8:40 AM EST

Crescent Capital BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202614.4514.5014.3114.4014.40-0.35%130,560
Jan 12, 202614.3914.5514.3414.4514.45-0.28%110,863
Jan 9, 202614.3814.5114.3314.4914.490.91%142,473
Jan 8, 202613.9914.4613.9714.3614.362.50%246,885
Jan 7, 202614.3914.4213.9114.0114.01-2.37%199,567
Jan 6, 202614.5014.5214.0214.3514.35-1.17%232,967
Jan 5, 202614.2514.6214.2414.5214.521.68%246,060
Jan 2, 202614.0314.4014.0314.2814.281.64%307,066
Dec 31, 202514.2114.2313.9714.0514.05-3.50%419,814
Dec 30, 202514.5714.7014.4014.5614.140.07%300,440
Dec 29, 202514.7314.7914.5214.5514.13-1.22%263,966
Dec 26, 202514.5714.7514.5214.7314.311.10%113,012
Dec 24, 202514.3914.5814.3014.5714.151.25%65,286
Dec 23, 202514.5414.6514.3614.3913.97-1.17%168,417
Dec 22, 202514.6014.6414.4414.5614.14-0.61%259,091
Dec 19, 202514.9714.9814.6414.6514.23-1.88%972,084
Dec 18, 202514.8915.0614.8314.9314.500.40%213,852
Dec 17, 202514.8415.0414.7814.8714.440.20%245,046
Dec 16, 202514.9014.9714.7614.8414.41-0.34%174,498
Dec 15, 202515.0515.1514.8314.8914.46-0.47%179,300
Dec 12, 202514.9515.1814.9514.9614.530.40%133,719
Dec 11, 202515.0915.0914.8814.9014.47-0.80%100,912
Dec 10, 202514.9515.1314.9015.0214.590.47%131,504
Dec 9, 202514.7215.0114.7214.9514.521.84%158,652
Dec 8, 202514.8314.9414.6114.6814.26-1.48%144,573
Dec 5, 202514.5414.9214.5114.9014.472.26%341,075
Dec 4, 202514.4614.7214.4614.5714.150.07%110,390
Dec 3, 202514.2014.5714.2014.5614.142.54%125,277
Dec 2, 202514.2914.3814.1514.2013.79-0.63%99,120
Dec 1, 202514.3014.3914.2514.2913.88-0.42%151,783
Nov 28, 202514.3314.4014.2614.3513.940.49%72,267
Nov 26, 202514.1614.3914.0514.2813.870.78%227,755
Nov 25, 202513.9414.2013.8014.1713.761.50%158,360
Nov 24, 202513.8013.9813.7413.9613.560.94%186,482
Nov 21, 202513.5013.8813.4013.8313.433.21%217,651
Nov 20, 202513.6713.9213.4013.4013.01-1.25%242,675
Nov 19, 202513.2513.6213.2513.5713.181.80%224,420
Nov 18, 202513.1213.3413.0313.3312.951.29%286,334
Nov 17, 202513.6613.7013.1613.1612.78-3.66%347,851
Nov 14, 202513.4713.7013.3013.6613.270.52%222,210
Nov 13, 202514.0614.0613.4613.5913.20-4.50%419,967
Nov 12, 202514.2714.3414.0214.2313.82-0.07%118,752
Nov 11, 202513.9014.2513.9014.2413.832.37%84,732
Nov 10, 202514.0014.0913.8413.9113.51-0.50%94,378
Nov 7, 202513.9514.0113.8313.9813.580.14%93,269
Nov 6, 202514.1814.2413.9313.9613.56-1.34%108,872
Nov 5, 202514.0614.1914.0314.1513.74-0.21%110,699
Nov 4, 202514.3714.3714.0514.1813.77-0.70%90,759
Nov 3, 202514.1214.4013.9814.2813.871.13%113,417
Oct 31, 202514.2514.3414.0714.1213.71-0.77%252,536