Calamos Dynamic Convertible and Income Fund (CCD)
NASDAQ: CCD · Real-Time Price · USD
22.93
+0.45 (1.98%)
At close: Feb 13, 2026, 4:00 PM EST
22.94
+0.01 (0.04%)
After-hours: Feb 13, 2026, 4:10 PM EST
CCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 22.67 | 22.99 | 22.41 | 22.94 | 22.94 | 0.31% | 76,472 |
| Feb 12, 2026 | 22.92 | 23.18 | 22.80 | 22.87 | 22.68 | - | 93,480 |
| Feb 11, 2026 | 22.92 | 23.05 | 22.81 | 22.87 | 22.68 | -0.09% | 111,418 |
| Feb 10, 2026 | 22.81 | 22.93 | 22.70 | 22.89 | 22.69 | 0.57% | 63,327 |
| Feb 9, 2026 | 22.56 | 22.81 | 22.42 | 22.76 | 22.57 | 1.38% | 88,924 |
| Feb 6, 2026 | 21.95 | 22.58 | 21.95 | 22.45 | 22.26 | 2.14% | 101,766 |
| Feb 5, 2026 | 22.15 | 22.29 | 21.88 | 21.98 | 21.79 | -1.43% | 107,185 |
| Feb 4, 2026 | 22.67 | 22.78 | 22.00 | 22.30 | 22.11 | -1.02% | 97,832 |
| Feb 3, 2026 | 22.69 | 22.75 | 22.25 | 22.53 | 22.34 | -0.13% | 82,880 |
| Feb 2, 2026 | 22.47 | 22.77 | 22.40 | 22.56 | 22.37 | 0.40% | 65,433 |
| Jan 30, 2026 | 22.92 | 22.94 | 22.40 | 22.47 | 22.28 | -1.96% | 83,122 |
| Jan 29, 2026 | 22.95 | 22.98 | 22.60 | 22.92 | 22.72 | 0.31% | 56,871 |
| Jan 28, 2026 | 22.95 | 22.99 | 22.63 | 22.85 | 22.66 | 0.48% | 121,871 |
| Jan 27, 2026 | 22.75 | 22.90 | 22.68 | 22.74 | 22.55 | 0.09% | 64,137 |
| Jan 26, 2026 | 22.85 | 22.85 | 22.65 | 22.72 | 22.53 | -0.18% | 51,618 |
| Jan 23, 2026 | 22.80 | 22.85 | 22.62 | 22.76 | 22.57 | -0.18% | 79,254 |
| Jan 22, 2026 | 22.81 | 22.93 | 22.70 | 22.80 | 22.61 | 0.75% | 84,491 |
| Jan 21, 2026 | 22.69 | 22.74 | 22.53 | 22.63 | 22.44 | 0.58% | 102,970 |
| Jan 20, 2026 | 22.47 | 22.60 | 22.35 | 22.50 | 22.31 | -0.13% | 125,286 |
| Jan 16, 2026 | 22.58 | 22.67 | 22.47 | 22.53 | 22.34 | - | 84,883 |
| Jan 15, 2026 | 22.29 | 22.61 | 22.27 | 22.53 | 22.34 | 1.53% | 105,417 |
| Jan 14, 2026 | 22.26 | 22.30 | 22.06 | 22.19 | 22.00 | 0.14% | 89,081 |
| Jan 13, 2026 | 22.20 | 22.30 | 22.11 | 22.16 | 21.97 | 0.45% | 80,643 |
| Jan 12, 2026 | 22.01 | 22.22 | 22.00 | 22.06 | 21.87 | 0.34% | 94,703 |
| Jan 9, 2026 | 21.95 | 22.17 | 21.90 | 21.99 | 21.80 | 0.48% | 123,219 |
| Jan 8, 2026 | 21.87 | 21.93 | 21.62 | 21.88 | 21.69 | 0.46% | 78,413 |
| Jan 7, 2026 | 21.95 | 21.95 | 21.76 | 21.78 | 21.59 | -0.64% | 64,831 |
| Jan 6, 2026 | 21.55 | 21.92 | 21.41 | 21.92 | 21.73 | 2.21% | 84,954 |
| Jan 5, 2026 | 21.41 | 21.54 | 21.24 | 21.45 | 21.26 | 1.64% | 89,580 |
| Jan 2, 2026 | 20.88 | 21.26 | 20.88 | 21.10 | 20.92 | 1.15% | 53,431 |
| Dec 31, 2025 | 21.11 | 21.19 | 20.80 | 20.86 | 20.68 | -1.23% | 142,509 |
| Dec 30, 2025 | 21.38 | 21.38 | 21.12 | 21.12 | 20.94 | -1.45% | 61,256 |
| Dec 29, 2025 | 21.60 | 21.68 | 21.34 | 21.43 | 21.05 | -0.70% | 60,195 |
| Dec 26, 2025 | 21.71 | 21.71 | 21.49 | 21.58 | 21.20 | -0.42% | 67,987 |
| Dec 24, 2025 | 21.61 | 21.69 | 21.46 | 21.67 | 21.29 | 0.28% | 42,198 |
| Dec 23, 2025 | 21.56 | 21.70 | 21.46 | 21.61 | 21.23 | 0.09% | 81,417 |
| Dec 22, 2025 | 21.57 | 21.68 | 21.35 | 21.59 | 21.21 | 0.94% | 109,842 |
| Dec 19, 2025 | 20.92 | 21.40 | 20.74 | 21.39 | 21.01 | 3.33% | 104,310 |
| Dec 18, 2025 | 20.64 | 20.85 | 20.59 | 20.70 | 20.34 | 0.44% | 129,847 |
| Dec 17, 2025 | 20.85 | 20.98 | 20.55 | 20.61 | 20.25 | -1.06% | 59,190 |
| Dec 16, 2025 | 20.91 | 21.09 | 20.60 | 20.83 | 20.46 | -1.56% | 62,638 |
| Dec 15, 2025 | 21.28 | 21.45 | 21.02 | 21.16 | 20.79 | -0.56% | 80,127 |
| Dec 12, 2025 | 21.52 | 21.62 | 21.24 | 21.28 | 20.91 | -1.75% | 90,780 |
| Dec 11, 2025 | 21.55 | 21.73 | 21.44 | 21.66 | 21.09 | 0.19% | 54,515 |
| Dec 10, 2025 | 21.57 | 21.76 | 21.55 | 21.62 | 21.05 | 0.05% | 49,460 |
| Dec 9, 2025 | 21.80 | 21.80 | 21.56 | 21.61 | 21.04 | -0.18% | 76,720 |
| Dec 8, 2025 | 21.61 | 21.66 | 21.50 | 21.65 | 21.08 | 0.70% | 44,902 |
| Dec 5, 2025 | 21.48 | 21.67 | 21.45 | 21.50 | 20.93 | 0.37% | 50,794 |
| Dec 4, 2025 | 21.30 | 21.49 | 21.22 | 21.42 | 20.85 | 0.56% | 133,410 |
| Dec 3, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 20.74 | 0.95% | 55,922 |