Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
13.57
-0.28 (-2.02%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Crescent Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.86 | 13.96 | 13.54 | 13.57 | 13.57 | -2.02% | 251,881 |
| Oct 7, 2025 | 14.07 | 14.23 | 13.76 | 13.85 | 13.85 | -1.84% | 241,613 |
| Oct 6, 2025 | 14.31 | 14.36 | 14.09 | 14.11 | 14.11 | -0.84% | 162,987 |
| Oct 3, 2025 | 14.42 | 14.42 | 14.16 | 14.23 | 14.23 | -0.56% | 143,336 |
| Oct 2, 2025 | 14.22 | 14.36 | 14.10 | 14.31 | 14.31 | 0.77% | 202,035 |
| Oct 1, 2025 | 14.12 | 14.25 | 13.95 | 14.20 | 14.20 | -0.42% | 308,684 |
| Sep 30, 2025 | 14.55 | 14.58 | 14.14 | 14.26 | 14.26 | -4.17% | 245,260 |
| Sep 29, 2025 | 15.20 | 15.21 | 14.87 | 14.88 | 14.45 | -1.91% | 465,491 |
| Sep 26, 2025 | 15.38 | 15.43 | 15.11 | 15.17 | 14.74 | -1.04% | 236,467 |
| Sep 25, 2025 | 15.33 | 15.49 | 15.28 | 15.33 | 14.89 | -0.07% | 167,409 |
| Sep 24, 2025 | 15.45 | 15.47 | 15.20 | 15.34 | 14.90 | -0.13% | 230,325 |
| Sep 23, 2025 | 15.46 | 15.65 | 15.36 | 15.36 | 14.92 | -0.65% | 142,880 |
| Sep 22, 2025 | 15.74 | 15.77 | 15.41 | 15.46 | 15.02 | -1.72% | 157,793 |
| Sep 19, 2025 | 15.73 | 15.76 | 15.54 | 15.73 | 15.28 | 0.25% | 180,832 |
| Sep 18, 2025 | 15.52 | 15.74 | 15.50 | 15.69 | 15.24 | 1.16% | 155,119 |
| Sep 17, 2025 | 15.43 | 15.75 | 15.43 | 15.51 | 15.07 | 0.32% | 151,669 |
| Sep 16, 2025 | 15.52 | 15.60 | 15.25 | 15.46 | 15.02 | -0.39% | 172,719 |
| Sep 15, 2025 | 15.82 | 15.82 | 15.40 | 15.52 | 15.08 | -1.83% | 241,173 |
| Sep 12, 2025 | 15.76 | 15.86 | 15.72 | 15.81 | 15.36 | -0.06% | 124,788 |
| Sep 11, 2025 | 15.63 | 15.84 | 15.56 | 15.82 | 15.37 | 1.48% | 171,064 |
| Sep 10, 2025 | 15.80 | 15.80 | 15.57 | 15.59 | 15.14 | -1.39% | 162,328 |
| Sep 9, 2025 | 15.92 | 15.92 | 15.72 | 15.81 | 15.36 | -0.32% | 151,545 |
| Sep 8, 2025 | 15.95 | 15.98 | 15.69 | 15.86 | 15.41 | -0.50% | 183,465 |
| Sep 5, 2025 | 16.00 | 16.04 | 15.84 | 15.94 | 15.48 | 0.19% | 291,463 |
| Sep 4, 2025 | 16.00 | 16.00 | 15.89 | 15.91 | 15.46 | -0.13% | 166,835 |
| Sep 3, 2025 | 15.87 | 15.96 | 15.85 | 15.93 | 15.47 | 0.44% | 133,832 |
| Sep 2, 2025 | 15.47 | 15.87 | 15.46 | 15.86 | 15.41 | 0.95% | 252,006 |
| Aug 29, 2025 | 15.68 | 15.81 | 15.64 | 15.71 | 15.26 | -0.19% | 221,627 |
| Aug 28, 2025 | 15.66 | 15.76 | 15.62 | 15.74 | 15.24 | 0.77% | 231,569 |
| Aug 27, 2025 | 15.66 | 15.72 | 15.56 | 15.62 | 15.13 | -0.06% | 293,547 |
| Aug 26, 2025 | 15.65 | 15.65 | 15.40 | 15.63 | 15.14 | 0.64% | 270,908 |
| Aug 25, 2025 | 15.49 | 15.65 | 15.46 | 15.53 | 15.04 | 1.64% | 577,877 |
| Aug 22, 2025 | 15.17 | 15.50 | 15.17 | 15.28 | 14.80 | 0.92% | 157,065 |
| Aug 21, 2025 | 15.17 | 15.29 | 15.11 | 15.14 | 14.66 | -0.20% | 107,122 |
| Aug 20, 2025 | 15.26 | 15.26 | 15.00 | 15.17 | 14.69 | 0.07% | 280,009 |
| Aug 19, 2025 | 15.29 | 15.38 | 15.13 | 15.16 | 14.68 | -0.07% | 136,626 |
| Aug 18, 2025 | 15.13 | 15.23 | 15.03 | 15.17 | 14.69 | 0.26% | 185,275 |
| Aug 15, 2025 | 15.24 | 15.28 | 15.00 | 15.13 | 14.65 | -0.72% | 176,225 |
| Aug 14, 2025 | 14.98 | 15.39 | 14.80 | 15.24 | 14.76 | 3.32% | 300,742 |
| Aug 13, 2025 | 14.62 | 14.77 | 14.58 | 14.75 | 14.28 | 1.03% | 165,801 |
| Aug 12, 2025 | 14.41 | 14.61 | 14.36 | 14.60 | 14.14 | 1.74% | 126,045 |
| Aug 11, 2025 | 14.46 | 14.47 | 14.25 | 14.35 | 13.90 | -0.69% | 103,822 |
| Aug 8, 2025 | 14.24 | 14.50 | 14.24 | 14.45 | 13.99 | 1.83% | 149,105 |
| Aug 7, 2025 | 14.25 | 14.27 | 14.12 | 14.19 | 13.74 | -0.21% | 130,217 |
| Aug 6, 2025 | 14.29 | 14.32 | 14.14 | 14.22 | 13.77 | -0.07% | 99,555 |
| Aug 5, 2025 | 14.08 | 14.27 | 13.95 | 14.23 | 13.78 | 0.71% | 214,680 |
| Aug 4, 2025 | 14.18 | 14.30 | 14.02 | 14.13 | 13.68 | 0.14% | 248,648 |
| Aug 1, 2025 | 14.08 | 14.14 | 13.95 | 14.11 | 13.66 | -0.28% | 233,048 |
| Jul 31, 2025 | 14.25 | 14.49 | 14.10 | 14.15 | 13.70 | -0.70% | 407,915 |
| Jul 30, 2025 | 14.54 | 14.55 | 14.23 | 14.25 | 13.80 | -1.38% | 296,784 |