Crescent Capital BDC, Inc. (CCAP)

NASDAQ: CCAP · Real-Time Price · USD

11.26

+0.07 (0.63%)

At close: Jun 12, 2026, 4:00 PM EDT

11.25

-0.01 (-0.09%)

After-hours: Jun 12, 2026, 4:10 PM EDT

Crescent Capital BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	11.20	11.35	11.18	11.26	11.26	0.63%	199,854
Jun 11, 2026	11.31	11.36	11.14	11.19	11.19	-1.06%	169,599
Jun 10, 2026	11.16	11.43	11.11	11.31	11.31	1.34%	169,383
Jun 9, 2026	11.07	11.24	11.06	11.16	11.16	0.81%	174,468
Jun 8, 2026	11.18	11.27	11.01	11.07	11.07	-0.36%	199,003
Jun 5, 2026	11.44	11.49	11.08	11.11	11.11	-3.48%	205,089
Jun 4, 2026	11.24	11.55	11.20	11.51	11.51	2.58%	167,490
Jun 3, 2026	11.56	11.58	11.16	11.22	11.22	-3.61%	290,140
Jun 2, 2026	11.52	11.74	11.51	11.64	11.64	-0.51%	184,125
Jun 1, 2026	11.37	11.73	11.26	11.70	11.70	2.54%	215,246
May 29, 2026	11.38	11.57	11.37	11.41	11.41	-0.09%	148,841
May 28, 2026	11.48	11.54	11.27	11.45	11.42	0.62%	188,718
May 27, 2026	11.35	11.60	11.35	11.38	11.35	-0.52%	177,459
May 26, 2026	11.40	11.67	11.40	11.44	11.41	0.62%	255,230
May 22, 2026	11.46	11.60	11.31	11.37	11.34	-0.61%	184,158
May 21, 2026	11.33	11.50	11.16	11.44	11.41	1.24%	214,002
May 20, 2026	11.20	11.43	11.03	11.30	11.27	0.80%	288,186
May 19, 2026	11.08	11.40	11.07	11.21	11.18	1.17%	322,057
May 18, 2026	11.13	11.46	10.92	11.08	11.05	-0.45%	431,332
May 15, 2026	11.80	11.87	11.03	11.13	11.10	-7.17%	967,201
May 14, 2026	12.02	12.70	11.92	11.99	11.96	-8.26%	655,619
May 13, 2026	13.24	13.25	12.98	13.07	13.04	-1.13%	167,804
May 12, 2026	13.18	13.31	13.03	13.22	13.19	0.76%	98,567
May 11, 2026	13.49	13.55	13.12	13.12	13.09	-3.17%	155,282
May 8, 2026	13.57	13.61	13.37	13.55	13.51	-0.37%	81,529
May 7, 2026	13.82	13.82	13.50	13.60	13.56	-1.09%	141,799
May 6, 2026	13.96	14.00	13.61	13.75	13.71	-1.22%	142,332
May 5, 2026	13.85	13.92	13.61	13.92	13.88	0.14%	135,797
May 4, 2026	13.77	14.08	13.77	13.90	13.86	-0.22%	171,698
May 1, 2026	13.70	13.97	13.70	13.93	13.89	2.28%	175,124
Apr 30, 2026	13.35	13.67	13.33	13.62	13.58	2.10%	91,028
Apr 29, 2026	13.40	13.49	13.18	13.34	13.31	-0.67%	131,011
Apr 28, 2026	13.20	13.45	13.20	13.43	13.39	1.51%	217,335
Apr 27, 2026	13.22	13.32	13.07	13.23	13.20	0.08%	303,929
Apr 24, 2026	13.20	13.33	13.11	13.22	13.19	0.15%	93,529
Apr 23, 2026	13.42	13.49	13.07	13.20	13.17	-2.08%	244,242
Apr 22, 2026	13.54	13.71	13.40	13.48	13.44	-0.15%	168,786
Apr 21, 2026	13.60	13.68	13.43	13.50	13.46	-0.74%	209,281
Apr 20, 2026	13.57	13.68	13.53	13.60	13.56	0.15%	224,127
Apr 17, 2026	13.53	13.74	13.47	13.58	13.54	1.65%	172,920
Apr 16, 2026	13.42	13.49	13.31	13.36	13.32	-0.37%	224,048
Apr 15, 2026	13.08	13.41	13.08	13.41	13.37	2.76%	322,041
Apr 14, 2026	12.66	13.11	12.66	13.05	13.02	3.08%	256,281
Apr 13, 2026	12.34	12.67	12.29	12.66	12.63	1.61%	176,441
Apr 10, 2026	12.30	12.49	12.21	12.46	12.43	1.05%	167,555
Apr 9, 2026	12.45	12.53	12.30	12.33	12.30	-1.60%	184,632
Apr 8, 2026	12.70	12.77	12.49	12.53	12.50	0.89%	190,721
Apr 7, 2026	12.41	12.54	12.32	12.42	12.39	-0.56%	227,004
Apr 6, 2026	12.32	12.54	12.29	12.49	12.46	0.97%	153,970
Apr 2, 2026	12.16	12.41	12.13	12.37	12.34	0.90%	200,969