Skip to main content
logo
Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
14.38
+0.31 (2.20%)
At close: Feb 4, 2026, 4:00 PM EST
14.59
+0.21 (1.46%)
After-hours: Feb 4, 2026, 7:43 PM EST

Crescent Capital BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202614.0914.4114.0214.3814.382.20%142,209
Feb 3, 202614.2514.3513.9214.0714.07-1.54%175,165
Feb 2, 202614.4014.4314.1114.2914.29-0.69%208,121
Jan 30, 202614.3514.4514.2314.3914.390.28%140,819
Jan 29, 202614.2814.4114.1614.3514.351.20%233,108
Jan 28, 202614.5914.6514.1614.1814.18-2.48%139,237
Jan 27, 202614.4214.6614.4214.5414.540.55%100,729
Jan 26, 202614.5714.5714.2414.4614.46-0.41%132,732
Jan 23, 202614.5514.6614.4514.5214.52-0.27%108,106
Jan 22, 202614.6114.7614.5414.5614.56-0.48%130,651
Jan 21, 202614.3814.7014.3814.6314.631.46%116,985
Jan 20, 202614.3714.5714.1914.4214.42-0.76%243,938
Jan 16, 202614.8514.8514.5214.5314.53-2.15%142,907
Jan 15, 202614.7614.9314.6814.8514.850.75%238,187
Jan 14, 202614.4014.8214.2814.7414.742.36%302,592
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