Crescent Capital BDC, Inc. (CCAP)

NASDAQ: CCAP · Real-Time Price · USD

11.00

-0.18 (-1.61%)

At close: Jul 29, 2026, 4:00 PM EDT

11.00

-0.01 (-0.05%)

After-hours: Jul 29, 2026, 7:34 PM EDT

Crescent Capital BDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	11.19	11.29	10.96	11.00	11.00	-1.61%	149,490
Jul 28, 2026	11.00	11.19	10.93	11.18	11.18	2.29%	149,758
Jul 27, 2026	10.90	11.00	10.84	10.93	10.93	0.83%	269,613
Jul 24, 2026	10.81	10.91	10.80	10.84	10.84	0.56%	169,698
Jul 23, 2026	11.00	11.00	10.64	10.78	10.78	-2.53%	587,192
Jul 22, 2026	11.06	11.12	11.02	11.06	11.06	-0.09%	235,444
Jul 21, 2026	10.96	11.20	10.96	11.07	11.07	1.00%	232,437
Jul 20, 2026	11.10	11.10	10.88	10.96	10.96	-0.81%	256,403
Jul 17, 2026	11.16	11.24	11.00	11.05	11.05	-1.34%	360,006
Jul 16, 2026	11.15	11.29	11.02	11.20	11.20	0.45%	404,440
Jul 15, 2026	11.07	11.29	11.07	11.15	11.15	1.36%	189,543
Jul 14, 2026	10.97	11.14	10.96	11.00	11.00	0.36%	171,661
Jul 13, 2026	11.10	11.20	10.94	10.96	10.96	-1.17%	135,062
Jul 10, 2026	10.92	11.23	10.89	11.09	11.09	1.84%	163,983
Jul 9, 2026	11.08	11.08	10.82	10.89	10.89	-1.45%	322,722
Jul 8, 2026	11.02	11.19	10.95	11.05	11.05	0.09%	184,477
Jul 7, 2026	11.01	11.15	10.94	11.04	11.04	0.36%	261,632
Jul 6, 2026	11.15	11.24	11.00	11.00	11.00	-1.08%	267,413
Jul 2, 2026	11.10	11.25	11.08	11.12	11.12	0.18%	199,648
Jul 1, 2026	10.93	11.20	10.91	11.10	11.10	1.65%	306,254
Jun 30, 2026	10.88	10.94	10.77	10.92	10.92	0.37%	422,297
Jun 29, 2026	11.13	11.31	11.08	11.22	10.88	0.90%	221,420
Jun 26, 2026	10.99	11.15	10.94	11.12	10.78	1.46%	265,318
Jun 25, 2026	11.13	11.25	10.93	10.96	10.63	-1.88%	341,440
Jun 24, 2026	11.25	11.28	11.10	11.17	10.83	-0.89%	124,643
Jun 23, 2026	11.13	11.30	11.11	11.27	10.93	0.76%	212,246
Jun 22, 2026	11.16	11.33	11.13	11.19	10.85	0.04%	212,031
Jun 18, 2026	11.33	11.38	11.07	11.18	10.84	-0.97%	445,190
Jun 17, 2026	11.32	11.42	11.24	11.29	10.95	-0.62%	384,766
Jun 16, 2026	11.21	11.46	11.21	11.36	11.02	2.16%	266,641
Jun 15, 2026	11.28	11.45	11.10	11.12	10.78	-1.24%	382,088
Jun 12, 2026	11.20	11.35	11.18	11.26	10.92	0.63%	199,854
Jun 11, 2026	11.31	11.36	11.14	11.19	10.85	-1.06%	169,620
Jun 10, 2026	11.16	11.43	11.11	11.31	10.97	1.34%	169,428
Jun 9, 2026	11.07	11.24	11.06	11.16	10.82	0.81%	174,468
Jun 8, 2026	11.18	11.27	11.01	11.07	10.73	-0.36%	199,304
Jun 5, 2026	11.44	11.49	11.08	11.11	10.77	-3.48%	205,204
Jun 4, 2026	11.24	11.55	11.20	11.51	11.16	2.58%	167,515
Jun 3, 2026	11.56	11.58	11.16	11.22	10.88	-3.61%	290,199
Jun 2, 2026	11.52	11.74	11.51	11.64	11.29	-0.51%	185,477
Jun 1, 2026	11.37	11.73	11.26	11.70	11.35	2.54%	215,268
May 29, 2026	11.38	11.57	11.37	11.41	11.06	-0.09%	148,841
May 28, 2026	11.48	11.54	11.27	11.45	11.07	0.62%	188,788
May 27, 2026	11.35	11.60	11.35	11.38	11.01	-0.52%	177,459
May 26, 2026	11.40	11.67	11.40	11.44	11.06	0.62%	255,230
May 22, 2026	11.46	11.60	11.31	11.37	11.00	-0.61%	184,158
May 21, 2026	11.33	11.50	11.16	11.44	11.06	1.24%	214,002
May 20, 2026	11.20	11.43	11.03	11.30	10.93	0.80%	288,186
May 19, 2026	11.08	11.40	11.07	11.21	10.84	1.17%	322,057
May 18, 2026	11.13	11.46	10.92	11.08	10.72	-0.45%	431,332