Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
13.93
+0.31 (2.24%)
At close: May 1, 2026, 4:00 PM EDT
13.90
-0.03 (-0.18%)
After-hours: May 1, 2026, 5:47 PM EDT
Crescent Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 13.70 | 13.97 | 13.70 | 13.93 | 13.93 | 2.28% | 175,094 |
| Apr 30, 2026 | 13.35 | 13.67 | 13.33 | 13.62 | 13.62 | 2.10% | 91,026 |
| Apr 29, 2026 | 13.40 | 13.49 | 13.18 | 13.34 | 13.34 | -0.67% | 131,011 |
| Apr 28, 2026 | 13.20 | 13.45 | 13.20 | 13.43 | 13.43 | 1.51% | 217,335 |
| Apr 27, 2026 | 13.22 | 13.32 | 13.07 | 13.23 | 13.23 | 0.08% | 303,929 |
| Apr 24, 2026 | 13.20 | 13.33 | 13.11 | 13.22 | 13.22 | 0.15% | 93,529 |
| Apr 23, 2026 | 13.42 | 13.49 | 13.07 | 13.20 | 13.20 | -2.08% | 244,242 |
| Apr 22, 2026 | 13.54 | 13.71 | 13.40 | 13.48 | 13.48 | -0.15% | 168,786 |
| Apr 21, 2026 | 13.60 | 13.68 | 13.43 | 13.50 | 13.50 | -0.74% | 209,281 |
| Apr 20, 2026 | 13.57 | 13.68 | 13.53 | 13.60 | 13.60 | 0.15% | 224,127 |
| Apr 17, 2026 | 13.53 | 13.74 | 13.47 | 13.58 | 13.58 | 1.65% | 172,920 |
| Apr 16, 2026 | 13.42 | 13.49 | 13.31 | 13.36 | 13.36 | -0.37% | 224,048 |
| Apr 15, 2026 | 13.08 | 13.41 | 13.08 | 13.41 | 13.41 | 2.76% | 322,041 |
| Apr 14, 2026 | 12.66 | 13.11 | 12.66 | 13.05 | 13.05 | 3.08% | 256,281 |
| Apr 13, 2026 | 12.34 | 12.67 | 12.29 | 12.66 | 12.66 | 1.61% | 176,441 |
| Apr 10, 2026 | 12.30 | 12.49 | 12.21 | 12.46 | 12.46 | 1.05% | 167,555 |
| Apr 9, 2026 | 12.45 | 12.53 | 12.30 | 12.33 | 12.33 | -1.60% | 184,632 |
| Apr 8, 2026 | 12.70 | 12.77 | 12.49 | 12.53 | 12.53 | 0.89% | 190,721 |
| Apr 7, 2026 | 12.41 | 12.54 | 12.32 | 12.42 | 12.42 | -0.56% | 227,004 |
| Apr 6, 2026 | 12.32 | 12.54 | 12.29 | 12.49 | 12.49 | 0.97% | 153,970 |
| Apr 2, 2026 | 12.16 | 12.41 | 12.13 | 12.37 | 12.37 | 0.90% | 200,969 |
| Apr 1, 2026 | 12.15 | 12.31 | 11.80 | 12.26 | 12.26 | 0.91% | 310,441 |
| Mar 31, 2026 | 12.18 | 12.31 | 12.00 | 12.15 | 12.15 | -2.10% | 253,442 |
| Mar 30, 2026 | 12.35 | 12.62 | 12.34 | 12.41 | 11.99 | 0.81% | 258,402 |
| Mar 27, 2026 | 12.64 | 12.72 | 12.27 | 12.31 | 11.89 | -2.38% | 232,727 |
| Mar 26, 2026 | 12.75 | 13.01 | 12.55 | 12.61 | 12.18 | -1.71% | 164,806 |
| Mar 25, 2026 | 12.78 | 12.94 | 12.66 | 12.83 | 12.40 | 0.86% | 114,866 |
| Mar 24, 2026 | 12.90 | 12.98 | 12.71 | 12.72 | 12.29 | -2.23% | 146,825 |
| Mar 23, 2026 | 12.87 | 13.12 | 12.71 | 13.01 | 12.57 | 1.88% | 215,953 |
| Mar 20, 2026 | 13.11 | 13.11 | 12.75 | 12.77 | 12.34 | -2.52% | 494,891 |
| Mar 19, 2026 | 12.96 | 13.22 | 12.93 | 13.10 | 12.66 | 0.38% | 167,660 |
| Mar 18, 2026 | 13.10 | 13.38 | 13.02 | 13.05 | 12.61 | -1.06% | 219,753 |
| Mar 17, 2026 | 12.81 | 13.29 | 12.81 | 13.19 | 12.74 | 3.21% | 238,601 |
| Mar 16, 2026 | 12.81 | 12.98 | 12.72 | 12.78 | 12.35 | -0.31% | 361,532 |
| Mar 13, 2026 | 12.72 | 12.96 | 12.68 | 12.82 | 12.39 | 1.10% | 275,517 |
| Mar 12, 2026 | 12.70 | 12.93 | 12.68 | 12.68 | 12.25 | -1.09% | 177,332 |
| Mar 11, 2026 | 12.95 | 13.08 | 12.70 | 12.82 | 12.39 | -0.93% | 115,970 |
| Mar 10, 2026 | 12.89 | 13.13 | 12.69 | 12.94 | 12.50 | 0.54% | 131,021 |
| Mar 9, 2026 | 12.93 | 12.93 | 12.57 | 12.87 | 12.43 | -0.85% | 174,507 |
| Mar 6, 2026 | 13.17 | 13.20 | 12.86 | 12.98 | 12.54 | -2.70% | 220,371 |
| Mar 5, 2026 | 13.35 | 13.58 | 13.27 | 13.34 | 12.89 | -0.45% | 121,478 |
| Mar 4, 2026 | 13.42 | 13.55 | 13.30 | 13.40 | 12.95 | -0.07% | 126,039 |
| Mar 3, 2026 | 13.14 | 13.54 | 13.10 | 13.41 | 12.96 | 1.36% | 184,009 |
| Mar 2, 2026 | 12.68 | 13.32 | 12.56 | 13.23 | 12.78 | 4.50% | 325,416 |
| Feb 27, 2026 | 13.26 | 13.27 | 12.62 | 12.66 | 12.23 | -4.24% | 349,587 |
| Feb 26, 2026 | 12.86 | 13.25 | 12.80 | 13.22 | 12.77 | -0.38% | 249,189 |
| Feb 25, 2026 | 12.93 | 13.35 | 12.70 | 13.27 | 12.82 | 3.03% | 216,503 |
| Feb 24, 2026 | 12.97 | 13.30 | 12.77 | 12.88 | 12.44 | -0.62% | 257,088 |
| Feb 23, 2026 | 13.22 | 13.52 | 12.95 | 12.96 | 12.52 | -2.63% | 243,181 |
| Feb 20, 2026 | 13.40 | 13.62 | 13.18 | 13.31 | 12.86 | -1.70% | 170,406 |