Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
9.18
-0.02 (-0.22%)
At close: Sep 30, 2026, 4:00 PM EDT
9.14
-0.04 (-0.44%)
After-hours: Sep 30, 2026, 6:02 PM EDT
Crescent Capital BDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 10.97 | 11.52 | 10.97 | 11.44 | 11.00 | -2.05% | 277,308 |
| Aug 10, 2026 | 11.68 | 11.71 | 11.50 | 11.68 | 11.23 | -0.76% | 195,122 |
| Aug 7, 2026 | 11.75 | 11.96 | 11.73 | 11.77 | 11.32 | - | 304,339 |
| Aug 6, 2026 | 11.36 | 11.79 | 11.36 | 11.77 | 11.32 | 4.34% | 140,151 |
| Aug 5, 2026 | 11.55 | 11.60 | 11.26 | 11.28 | 10.85 | -2.67% | 182,284 |
| Aug 4, 2026 | 11.23 | 11.60 | 11.20 | 11.59 | 11.15 | 3.21% | 258,936 |
| Aug 3, 2026 | 10.93 | 11.29 | 10.93 | 11.23 | 10.80 | 2.74% | 186,625 |
| Jul 31, 2026 | 10.92 | 10.94 | 10.79 | 10.93 | 10.51 | 0.74% | 171,129 |
| Jul 30, 2026 | 10.93 | 10.93 | 10.77 | 10.85 | 10.43 | -1.36% | 138,998 |
| Jul 29, 2026 | 11.19 | 11.29 | 10.96 | 11.00 | 10.58 | -1.61% | 149,517 |
| Jul 28, 2026 | 11.00 | 11.19 | 10.93 | 11.18 | 10.75 | 2.29% | 149,809 |
| Jul 27, 2026 | 10.90 | 11.00 | 10.84 | 10.93 | 10.51 | 0.83% | 269,613 |
| Jul 24, 2026 | 10.81 | 10.91 | 10.80 | 10.84 | 10.42 | 0.56% | 169,702 |
| Jul 23, 2026 | 11.00 | 11.00 | 10.64 | 10.78 | 10.37 | -2.53% | 587,313 |
| Jul 22, 2026 | 11.06 | 11.12 | 11.02 | 11.06 | 10.64 | -0.09% | 235,496 |