Skip to main content
logo
Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
12.94
+0.06 (0.47%)
Feb 25, 2026, 11:46 AM EST - Market open

Crescent Capital BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202612.9713.3012.7712.8812.88-0.62%257,088
Feb 23, 202613.2213.5212.9512.9612.96-2.63%242,975
Feb 20, 202613.4013.6213.1813.3113.31-1.70%170,406
Feb 19, 202613.7713.7713.4113.5413.54-1.67%136,686
Feb 18, 202613.7913.9413.7013.7713.770.07%104,091
Feb 17, 202613.9914.0813.6913.7613.76-1.50%210,324
Feb 13, 202614.1614.1613.9513.9713.97-1.06%214,427
Feb 12, 202614.3714.5114.0414.1214.12-1.67%161,462
Feb 11, 202614.2414.3714.0714.3614.360.91%210,621
Feb 10, 202614.2814.3314.1614.2314.23-0.70%132,351
Feb 9, 202614.3514.4614.1114.3314.33-0.49%263,002
Feb 6, 202614.3214.5714.2314.4014.401.05%263,900
Feb 5, 202614.3514.3514.1114.2514.25-0.90%200,607
Feb 4, 202614.0914.4114.0214.3814.382.20%142,211
Feb 3, 202614.2514.3513.9214.0714.07-1.54%175,365
Feb 2, 202614.4014.4314.1114.2914.29-0.69%208,121
Jan 30, 202614.3514.4514.2314.3914.390.28%140,919
Jan 29, 202614.2814.4114.1614.3514.351.20%234,119
Jan 28, 202614.5914.6514.1614.1814.18-2.48%139,737
Jan 27, 202614.4214.6614.4214.5414.540.55%100,729
Jan 26, 202614.5714.5714.2414.4614.46-0.41%132,876
Jan 23, 202614.5514.6614.4514.5214.52-0.27%114,440
Jan 22, 202614.6114.7614.5414.5614.56-0.48%130,779
Jan 21, 202614.3814.7014.3814.6314.631.46%143,108
Jan 20, 202614.3714.5714.1914.4214.42-0.76%244,131
Jan 16, 202614.8514.8514.5214.5314.53-2.15%171,823
Jan 15, 202614.7614.9314.6814.8514.850.75%241,470
Jan 14, 202614.4014.8214.2814.7414.742.36%309,586
Jan 13, 202614.4514.5014.3114.4014.40-0.35%130,630
Jan 12, 202614.3914.5514.3414.4514.45-0.28%121,373
Jan 9, 202614.3814.5114.3314.4914.490.91%156,208
Jan 8, 202613.9914.4613.9714.3614.362.50%248,388
Jan 7, 202614.3914.4213.9114.0114.01-2.37%208,425
Jan 6, 202614.5014.5214.0214.3514.35-1.17%235,650
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