Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
14.39
-0.34 (-2.31%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Crescent Capital BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202514.7114.7214.3514.37--2.44%113,865
Oct 28, 202514.5314.8614.5014.7314.731.38%363,766
Oct 27, 202514.2914.6214.2914.5314.531.61%186,823
Oct 24, 202514.2714.3914.2014.3014.300.21%120,301
Oct 23, 202514.0014.3114.0014.2714.271.93%131,249
Oct 22, 202514.0414.0813.9014.0014.00-0.50%127,607
Oct 21, 202513.9214.3313.9014.0714.071.52%357,548
Oct 20, 202513.8713.9213.6713.8613.86-0.07%198,639
Oct 17, 202513.4213.9513.4213.8713.873.43%330,993
Oct 16, 202513.7713.7913.4113.4113.41-2.33%370,081
Oct 15, 202514.0614.2413.6313.7313.73-1.86%388,986
Oct 14, 202513.8014.0713.7313.9913.991.01%239,525
Oct 13, 202513.4113.8813.3913.8513.853.67%263,805
Oct 10, 202513.5913.7013.3113.3613.36-1.33%218,431
Oct 9, 202513.6213.6613.3513.5413.54-0.22%293,578
Oct 8, 202513.8613.9613.5413.5713.57-2.02%251,881
Oct 7, 202514.0714.2313.7613.8513.85-1.84%241,613
Oct 6, 202514.3114.3614.0914.1114.11-0.84%162,987
Oct 3, 202514.4214.4214.1614.2314.23-0.56%143,336
Oct 2, 202514.2214.3614.1014.3114.310.77%202,035
Oct 1, 202514.1214.2513.9514.2014.20-0.42%308,684
Sep 30, 202514.5514.5814.1414.2614.26-4.17%245,260
Sep 29, 202515.2015.2114.8714.8814.45-1.91%465,491
Sep 26, 202515.3815.4315.1115.1714.74-1.04%236,467
Sep 25, 202515.3315.4915.2815.3314.89-0.07%167,409
Sep 24, 202515.4515.4715.2015.3414.90-0.13%230,325
Sep 23, 202515.4615.6515.3615.3614.92-0.65%142,880
Sep 22, 202515.7415.7715.4115.4615.02-1.72%157,793
Sep 19, 202515.7315.7615.5415.7315.280.25%180,832
Sep 18, 202515.5215.7415.5015.6915.241.16%155,119
Sep 17, 202515.4315.7515.4315.5115.070.32%151,669
Sep 16, 202515.5215.6015.2515.4615.02-0.39%172,719
Sep 15, 202515.8215.8215.4015.5215.08-1.83%241,173
Sep 12, 202515.7615.8615.7215.8115.36-0.06%124,788
Sep 11, 202515.6315.8415.5615.8215.371.48%171,064
Sep 10, 202515.8015.8015.5715.5915.14-1.39%162,328
Sep 9, 202515.9215.9215.7215.8115.36-0.32%151,545
Sep 8, 202515.9515.9815.6915.8615.41-0.50%183,465
Sep 5, 202516.0016.0415.8415.9415.480.19%291,463
Sep 4, 202516.0016.0015.8915.9115.46-0.13%166,835
Sep 3, 202515.8715.9615.8515.9315.470.44%133,832
Sep 2, 202515.4715.8715.4615.8615.410.95%252,006
Aug 29, 202515.6815.8115.6415.7115.26-0.19%221,627
Aug 28, 202515.6615.7615.6215.7415.240.77%231,569
Aug 27, 202515.6615.7215.5615.6215.13-0.06%293,547
Aug 26, 202515.6515.6515.4015.6315.140.64%270,908
Aug 25, 202515.4915.6515.4615.5315.041.64%577,877
Aug 22, 202515.1715.5015.1715.2814.800.92%157,065
Aug 21, 202515.1715.2915.1115.1414.66-0.20%107,122
Aug 20, 202515.2615.2615.0015.1714.690.07%280,009