Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
8.50
-0.12 (-1.39%)
At close: Oct 21, 2026, 4:00 PM EDT
8.60
+0.10 (1.18%)
After-hours: Oct 21, 2026, 6:02 PM EDT
Crescent Capital BDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 8.53 | 8.65 | 8.40 | 8.50 | 8.50 | -1.39% | 175,643 |
| Oct 20, 2026 | 8.70 | 8.84 | 8.61 | 8.62 | 8.62 | -0.92% | 227,791 |
| Oct 19, 2026 | 8.90 | 8.90 | 8.68 | 8.70 | 8.70 | -2.25% | 246,931 |
| Oct 16, 2026 | 9.18 | 9.21 | 8.89 | 8.90 | 8.90 | -2.52% | 215,780 |
| Oct 15, 2026 | 9.06 | 9.30 | 9.04 | 9.13 | 9.13 | 1.90% | 277,654 |
| Oct 14, 2026 | 9.13 | 9.14 | 8.95 | 8.96 | 8.96 | -1.97% | 310,255 |
| Oct 13, 2026 | 9.20 | 9.20 | 9.13 | 9.14 | 9.14 | - | 193,187 |
| Oct 12, 2026 | 9.09 | 9.21 | 9.05 | 9.14 | 9.14 | 0.55% | 203,521 |
| Oct 9, 2026 | 9.06 | 9.12 | 9.02 | 9.09 | 9.09 | - | 192,877 |
| Oct 8, 2026 | 9.01 | 9.14 | 9.01 | 9.09 | 9.09 | 0.89% | 214,011 |
| Oct 7, 2026 | 9.07 | 9.07 | 8.86 | 9.01 | 9.01 | -0.72% | 312,149 |
| Oct 6, 2026 | 9.03 | 9.18 | 9.01 | 9.08 | 9.08 | 0.61% | 245,012 |
| Oct 5, 2026 | 9.02 | 9.17 | 8.98 | 9.02 | 9.02 | - | 315,582 |
| Oct 2, 2026 | 9.26 | 9.26 | 8.94 | 9.02 | 9.02 | -1.64% | 366,384 |
| Oct 1, 2026 | 9.13 | 9.22 | 9.10 | 9.17 | 9.17 | -0.11% | 351,770 |
| Sep 30, 2026 | 9.25 | 9.33 | 9.14 | 9.18 | 9.18 | -0.22% | 402,514 |
| Sep 29, 2026 | 9.48 | 9.70 | 9.45 | 9.54 | 9.20 | 0.42% | 215,946 |
| Sep 28, 2026 | 9.59 | 9.59 | 9.38 | 9.50 | 9.16 | -0.73% | 187,838 |
| Sep 25, 2026 | 9.58 | 9.62 | 9.48 | 9.57 | 9.23 | -0.10% | 184,809 |
| Sep 24, 2026 | 9.65 | 9.77 | 9.54 | 9.58 | 9.24 | -0.93% | 249,135 |
| Sep 23, 2026 | 9.74 | 9.76 | 9.62 | 9.67 | 9.33 | -0.92% | 187,087 |
| Sep 22, 2026 | 9.82 | 9.88 | 9.75 | 9.76 | 9.41 | -0.61% | 117,260 |
| Sep 21, 2026 | 9.90 | 10.00 | 9.75 | 9.82 | 9.47 | 0.41% | 214,120 |
| Sep 18, 2026 | 10.12 | 10.15 | 9.74 | 9.78 | 9.43 | -3.07% | 697,616 |
| Sep 17, 2026 | 9.93 | 10.14 | 9.93 | 10.09 | 9.73 | 2.13% | 229,093 |
| Sep 16, 2026 | 9.82 | 9.95 | 9.78 | 9.88 | 9.53 | 0.41% | 334,935 |
| Sep 15, 2026 | 9.95 | 9.95 | 9.76 | 9.84 | 9.49 | -1.01% | 289,187 |
| Sep 14, 2026 | 9.96 | 10.06 | 9.89 | 9.94 | 9.59 | 0.20% | 198,191 |
| Sep 11, 2026 | 9.94 | 10.03 | 9.89 | 9.92 | 9.57 | -0.10% | 259,123 |
| Sep 10, 2026 | 9.94 | 10.08 | 9.88 | 9.93 | 9.58 | -2.93% | 532,275 |
| Sep 9, 2026 | 10.25 | 10.35 | 10.16 | 10.23 | 9.87 | -0.58% | 510,132 |
| Sep 8, 2026 | 10.34 | 10.43 | 10.29 | 10.29 | 9.92 | -0.77% | 496,044 |
| Sep 4, 2026 | 10.34 | 10.51 | 10.33 | 10.37 | 10.00 | -0.77% | 131,491 |
| Sep 3, 2026 | 10.42 | 10.64 | 10.26 | 10.45 | 10.08 | 0.48% | 211,247 |
| Sep 2, 2026 | 10.47 | 10.58 | 10.38 | 10.40 | 10.03 | -0.76% | 301,075 |
| Sep 1, 2026 | 10.60 | 10.64 | 10.47 | 10.48 | 10.11 | -1.32% | 284,472 |
| Aug 31, 2026 | 10.42 | 10.71 | 10.42 | 10.62 | 10.24 | 1.05% | 274,130 |
| Aug 28, 2026 | 10.65 | 10.74 | 10.53 | 10.54 | 10.14 | -0.57% | 151,430 |
| Aug 27, 2026 | 10.58 | 10.70 | 10.50 | 10.60 | 10.19 | 0.28% | 216,305 |
| Aug 26, 2026 | 10.71 | 10.74 | 10.50 | 10.57 | 10.16 | -1.17% | 281,559 |
| Aug 25, 2026 | 10.77 | 10.83 | 10.69 | 10.70 | 10.28 | -0.51% | 245,869 |
| Aug 24, 2026 | 10.74 | 10.79 | 10.58 | 10.75 | 10.34 | 0.37% | 226,994 |
| Aug 21, 2026 | 10.70 | 10.76 | 10.59 | 10.71 | 10.30 | 0.28% | 224,132 |
| Aug 20, 2026 | 10.76 | 10.87 | 10.65 | 10.68 | 10.27 | -1.20% | 201,605 |
| Aug 19, 2026 | 10.82 | 11.04 | 10.77 | 10.81 | 10.40 | -0.09% | 172,958 |
| Aug 18, 2026 | 10.84 | 10.87 | 10.76 | 10.82 | 10.40 | - | 141,817 |
| Aug 17, 2026 | 10.96 | 11.00 | 10.74 | 10.82 | 10.40 | -2.96% | 398,074 |
| Aug 14, 2026 | 11.33 | 11.34 | 11.12 | 11.15 | 10.72 | -1.59% | 135,721 |
| Aug 13, 2026 | 11.11 | 11.38 | 11.11 | 11.33 | 10.90 | 2.26% | 233,458 |
| Aug 12, 2026 | 11.40 | 11.46 | 11.05 | 11.08 | 10.65 | -3.15% | 301,062 |