Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
10.23
-0.06 (-0.58%)
At close: Sep 9, 2026, 4:00 PM EDT
10.23
0.00 (0.00%)
After-hours: Sep 9, 2026, 4:15 PM EDT
Crescent Capital BDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 10.25 | 10.35 | 10.16 | 10.23 | 10.23 | -0.58% | 510,129 |
| Sep 8, 2026 | 10.34 | 10.43 | 10.29 | 10.29 | 10.29 | -0.77% | 496,041 |
| Sep 4, 2026 | 10.34 | 10.51 | 10.33 | 10.37 | 10.37 | -0.77% | 131,474 |
| Sep 3, 2026 | 10.42 | 10.64 | 10.26 | 10.45 | 10.45 | 0.48% | 209,245 |
| Sep 2, 2026 | 10.47 | 10.58 | 10.38 | 10.40 | 10.40 | -0.76% | 301,022 |
| Sep 1, 2026 | 10.60 | 10.64 | 10.47 | 10.48 | 10.48 | -1.32% | 284,472 |
| Aug 31, 2026 | 10.42 | 10.71 | 10.42 | 10.62 | 10.62 | 1.05% | 274,129 |
| Aug 28, 2026 | 10.65 | 10.74 | 10.53 | 10.54 | 10.51 | -0.57% | 151,430 |
| Aug 27, 2026 | 10.58 | 10.70 | 10.50 | 10.60 | 10.57 | 0.28% | 216,305 |
| Aug 26, 2026 | 10.71 | 10.74 | 10.50 | 10.57 | 10.54 | -1.17% | 281,559 |
| Aug 25, 2026 | 10.77 | 10.83 | 10.69 | 10.70 | 10.66 | -0.51% | 245,869 |
| Aug 24, 2026 | 10.74 | 10.79 | 10.58 | 10.75 | 10.72 | 0.37% | 226,994 |
| Aug 21, 2026 | 10.70 | 10.76 | 10.59 | 10.71 | 10.68 | 0.28% | 224,132 |
| Aug 20, 2026 | 10.76 | 10.87 | 10.65 | 10.68 | 10.65 | -1.20% | 201,605 |
| Aug 19, 2026 | 10.82 | 11.04 | 10.77 | 10.81 | 10.78 | -0.09% | 172,958 |
| Aug 18, 2026 | 10.84 | 10.87 | 10.76 | 10.82 | 10.79 | - | 141,817 |
| Aug 17, 2026 | 10.96 | 11.00 | 10.74 | 10.82 | 10.79 | -2.96% | 398,074 |
| Aug 14, 2026 | 11.33 | 11.34 | 11.12 | 11.15 | 11.12 | -1.59% | 135,721 |
| Aug 13, 2026 | 11.11 | 11.38 | 11.11 | 11.33 | 11.30 | 2.26% | 233,458 |
| Aug 12, 2026 | 11.40 | 11.46 | 11.05 | 11.08 | 11.05 | -3.15% | 301,062 |
| Aug 11, 2026 | 10.97 | 11.52 | 10.97 | 11.44 | 11.41 | -2.05% | 277,308 |
| Aug 10, 2026 | 11.68 | 11.71 | 11.50 | 11.68 | 11.65 | -0.76% | 195,122 |
| Aug 7, 2026 | 11.75 | 11.96 | 11.73 | 11.77 | 11.74 | - | 304,339 |
| Aug 6, 2026 | 11.36 | 11.79 | 11.36 | 11.77 | 11.74 | 4.34% | 140,151 |
| Aug 5, 2026 | 11.55 | 11.60 | 11.26 | 11.28 | 11.25 | -2.67% | 182,284 |
| Aug 4, 2026 | 11.23 | 11.60 | 11.20 | 11.59 | 11.56 | 3.21% | 258,936 |
| Aug 3, 2026 | 10.93 | 11.29 | 10.93 | 11.23 | 11.20 | 2.74% | 186,625 |
| Jul 31, 2026 | 10.92 | 10.94 | 10.79 | 10.93 | 10.90 | 0.74% | 171,129 |
| Jul 30, 2026 | 10.93 | 10.93 | 10.77 | 10.85 | 10.82 | -1.36% | 138,998 |
| Jul 29, 2026 | 11.19 | 11.29 | 10.96 | 11.00 | 10.97 | -1.61% | 149,517 |
| Jul 28, 2026 | 11.00 | 11.19 | 10.93 | 11.18 | 11.15 | 2.29% | 149,809 |
| Jul 27, 2026 | 10.90 | 11.00 | 10.84 | 10.93 | 10.90 | 0.83% | 269,613 |
| Jul 24, 2026 | 10.81 | 10.91 | 10.80 | 10.84 | 10.81 | 0.56% | 169,702 |
| Jul 23, 2026 | 11.00 | 11.00 | 10.64 | 10.78 | 10.75 | -2.53% | 587,313 |
| Jul 22, 2026 | 11.06 | 11.12 | 11.02 | 11.06 | 11.03 | -0.09% | 235,496 |
| Jul 21, 2026 | 10.96 | 11.20 | 10.96 | 11.07 | 11.04 | 1.00% | 232,439 |
| Jul 20, 2026 | 11.10 | 11.10 | 10.88 | 10.96 | 10.93 | -0.81% | 256,403 |
| Jul 17, 2026 | 11.16 | 11.24 | 11.00 | 11.05 | 11.02 | -1.34% | 360,006 |
| Jul 16, 2026 | 11.15 | 11.29 | 11.02 | 11.20 | 11.17 | 0.45% | 404,440 |
| Jul 15, 2026 | 11.07 | 11.29 | 11.07 | 11.15 | 11.12 | 1.36% | 189,543 |
| Jul 14, 2026 | 10.97 | 11.14 | 10.96 | 11.00 | 10.97 | 0.36% | 171,661 |
| Jul 13, 2026 | 11.10 | 11.20 | 10.94 | 10.96 | 10.93 | -1.17% | 135,064 |
| Jul 10, 2026 | 10.92 | 11.23 | 10.89 | 11.09 | 11.06 | 1.84% | 164,184 |
| Jul 9, 2026 | 11.08 | 11.08 | 10.82 | 10.89 | 10.86 | -1.45% | 322,932 |
| Jul 8, 2026 | 11.02 | 11.19 | 10.95 | 11.05 | 11.02 | 0.09% | 184,503 |
| Jul 7, 2026 | 11.01 | 11.15 | 10.94 | 11.04 | 11.01 | 0.36% | 261,821 |
| Jul 6, 2026 | 11.15 | 11.24 | 11.00 | 11.00 | 10.97 | -1.08% | 267,414 |
| Jul 2, 2026 | 11.10 | 11.25 | 11.08 | 11.12 | 11.09 | 0.18% | 199,648 |
| Jul 1, 2026 | 10.93 | 11.20 | 10.91 | 11.10 | 11.07 | 1.65% | 306,254 |
| Jun 30, 2026 | 10.88 | 10.94 | 10.77 | 10.92 | 10.89 | 0.37% | 422,297 |