Crescent Capital BDC, Inc. (CCAP)
NASDAQ: CCAP · Real-Time Price · USD
10.68
-0.13 (-1.20%)
At close: Aug 20, 2026, 4:00 PM EDT
10.80
+0.12 (1.12%)
After-hours: Aug 20, 2026, 4:41 PM EDT
Crescent Capital BDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 10.76 | 10.87 | 10.65 | 10.69 | 10.69 | -1.16% | 197,782 |
| Aug 19, 2026 | 10.82 | 11.04 | 10.77 | 10.81 | 10.81 | -0.09% | 172,757 |
| Aug 18, 2026 | 10.84 | 10.87 | 10.76 | 10.82 | 10.82 | - | 141,816 |
| Aug 17, 2026 | 10.96 | 11.00 | 10.74 | 10.82 | 10.82 | -2.96% | 397,343 |
| Aug 14, 2026 | 11.33 | 11.34 | 11.12 | 11.15 | 11.15 | -1.59% | 135,679 |
| Aug 13, 2026 | 11.11 | 11.38 | 11.11 | 11.33 | 11.33 | 2.26% | 233,457 |
| Aug 12, 2026 | 11.40 | 11.46 | 11.05 | 11.08 | 11.08 | -3.15% | 300,317 |
| Aug 11, 2026 | 10.97 | 11.52 | 10.97 | 11.44 | 11.44 | -2.05% | 277,079 |
| Aug 10, 2026 | 11.68 | 11.71 | 11.50 | 11.68 | 11.68 | -0.76% | 191,749 |
| Aug 7, 2026 | 11.75 | 11.96 | 11.73 | 11.77 | 11.77 | - | 304,336 |
| Aug 6, 2026 | 11.36 | 11.79 | 11.36 | 11.77 | 11.77 | 4.34% | 140,149 |
| Aug 5, 2026 | 11.55 | 11.60 | 11.26 | 11.28 | 11.28 | -2.67% | 182,282 |
| Aug 4, 2026 | 11.23 | 11.60 | 11.20 | 11.59 | 11.59 | 3.21% | 258,935 |
| Aug 3, 2026 | 10.93 | 11.29 | 10.93 | 11.23 | 11.23 | 2.74% | 186,615 |
| Jul 31, 2026 | 10.92 | 10.94 | 10.79 | 10.93 | 10.93 | 0.74% | 171,128 |
| Jul 30, 2026 | 10.93 | 10.93 | 10.77 | 10.85 | 10.85 | -1.36% | 138,896 |
| Jul 29, 2026 | 11.19 | 11.29 | 10.96 | 11.00 | 11.00 | -1.61% | 149,517 |
| Jul 28, 2026 | 11.00 | 11.19 | 10.93 | 11.18 | 11.18 | 2.29% | 149,809 |
| 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% | 169,702 |
| Jul 23, 2026 | 11.00 | 11.00 | 10.64 | 10.78 | 10.78 | -2.53% | 587,313 |
| Jul 22, 2026 | 11.06 | 11.12 | 11.02 | 11.06 | 11.06 | -0.09% | 235,496 |
| Jul 21, 2026 | 10.96 | 11.20 | 10.96 | 11.07 | 11.07 | 1.00% | 232,439 |
| 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% | 135,064 |
| Jul 10, 2026 | 10.92 | 11.23 | 10.89 | 11.09 | 11.09 | 1.84% | 164,184 |
| Jul 9, 2026 | 11.08 | 11.08 | 10.82 | 10.89 | 10.89 | -1.45% | 322,932 |
| Jul 8, 2026 | 11.02 | 11.19 | 10.95 | 11.05 | 11.05 | 0.09% | 184,503 |
| Jul 7, 2026 | 11.01 | 11.15 | 10.94 | 11.04 | 11.04 | 0.36% | 261,821 |
| Jul 6, 2026 | 11.15 | 11.24 | 11.00 | 11.00 | 11.00 | -1.08% | 267,414 |
| 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 |