Crescent Capital BDC, Inc. (CCAP)

NASDAQ: CCAP · Real-Time Price · USD

11.37

-0.07 (-0.61%)

At close: May 22, 2026, 4:00 PM EDT

11.45

+0.08 (0.70%)

After-hours: May 22, 2026, 4:21 PM EDT

Crescent Capital BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.46	11.60	11.31	11.37	11.37	-0.61%	184,157
May 21, 2026	11.33	11.50	11.16	11.44	11.44	1.24%	214,001
May 20, 2026	11.20	11.43	11.03	11.30	11.30	0.80%	288,185
May 19, 2026	11.08	11.40	11.07	11.21	11.21	1.17%	322,052
May 18, 2026	11.13	11.46	10.92	11.08	11.08	-0.45%	431,318
May 15, 2026	11.80	11.87	11.03	11.13	11.13	-7.17%	967,201
May 14, 2026	12.02	12.70	11.92	11.99	11.99	-8.26%	655,619
May 13, 2026	13.24	13.25	12.98	13.07	13.07	-1.13%	167,804
May 12, 2026	13.18	13.31	13.03	13.22	13.22	0.76%	98,567
May 11, 2026	13.49	13.55	13.12	13.12	13.12	-3.17%	155,282
May 8, 2026	13.57	13.61	13.37	13.55	13.55	-0.37%	81,529
May 7, 2026	13.82	13.82	13.50	13.60	13.60	-1.09%	141,799
May 6, 2026	13.96	14.00	13.61	13.75	13.75	-1.22%	142,332
May 5, 2026	13.85	13.92	13.61	13.92	13.92	0.14%	135,797
May 4, 2026	13.77	14.08	13.77	13.90	13.90	-0.22%	171,698
May 1, 2026	13.70	13.97	13.70	13.93	13.93	2.28%	175,124
Apr 30, 2026	13.35	13.67	13.33	13.62	13.62	2.10%	91,028
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	1.33%	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