Carlyle Secured Lending, Inc. (CGBD)
NASDAQ: CGBD · Real-Time Price · USD
12.97
+0.03 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
Carlyle Secured Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.98 | 13.06 | 12.93 | 12.97 | 12.97 | 0.23% | 505,371 |
| Dec 4, 2025 | 12.93 | 13.02 | 12.86 | 12.94 | 12.94 | 0.39% | 495,738 |
| Dec 3, 2025 | 12.74 | 12.95 | 12.74 | 12.89 | 12.89 | 1.58% | 516,396 |
| Dec 2, 2025 | 12.59 | 12.75 | 12.54 | 12.69 | 12.69 | 1.12% | 359,450 |
| Dec 1, 2025 | 12.56 | 12.70 | 12.55 | 12.55 | 12.55 | -0.79% | 521,241 |
| Nov 28, 2025 | 12.51 | 12.67 | 12.51 | 12.65 | 12.65 | 0.96% | 136,195 |
| Nov 26, 2025 | 12.41 | 12.61 | 12.41 | 12.53 | 12.53 | 0.80% | 312,709 |
| Nov 25, 2025 | 12.28 | 12.53 | 12.20 | 12.43 | 12.43 | 1.64% | 760,143 |
| Nov 24, 2025 | 12.21 | 12.33 | 12.16 | 12.23 | 12.23 | 0.08% | 492,285 |
| Nov 21, 2025 | 11.90 | 12.32 | 11.85 | 12.22 | 12.22 | 2.60% | 1,174,989 |
| Nov 20, 2025 | 11.83 | 11.99 | 11.77 | 11.91 | 11.91 | 1.36% | 729,648 |
| Nov 19, 2025 | 11.77 | 11.98 | 11.75 | 11.75 | 11.75 | -0.34% | 591,365 |
| Nov 18, 2025 | 11.65 | 11.87 | 11.55 | 11.79 | 11.79 | 1.29% | 527,074 |
| Nov 17, 2025 | 11.88 | 11.90 | 11.63 | 11.64 | 11.64 | -2.02% | 515,593 |
| Nov 14, 2025 | 11.91 | 11.93 | 11.78 | 11.88 | 11.88 | -0.67% | 541,202 |
| Nov 13, 2025 | 12.12 | 12.25 | 11.89 | 11.96 | 11.96 | -1.48% | 464,775 |
| Nov 12, 2025 | 12.14 | 12.26 | 12.10 | 12.14 | 12.14 | 0.66% | 713,906 |
| Nov 11, 2025 | 11.87 | 12.13 | 11.87 | 12.06 | 12.06 | 1.60% | 416,122 |
| Nov 10, 2025 | 12.03 | 12.05 | 11.77 | 11.87 | 11.87 | -0.92% | 643,223 |
| Nov 7, 2025 | 11.88 | 12.07 | 11.82 | 11.98 | 11.98 | 0.42% | 428,966 |
| Nov 6, 2025 | 12.13 | 12.26 | 11.82 | 11.93 | 11.93 | -1.65% | 703,411 |
| Nov 5, 2025 | 12.39 | 12.40 | 12.00 | 12.13 | 12.13 | -2.73% | 728,903 |
| Nov 4, 2025 | 12.55 | 12.60 | 12.40 | 12.47 | 12.47 | -1.19% | 946,316 |
| Nov 3, 2025 | 12.64 | 12.65 | 12.43 | 12.62 | 12.62 | -0.16% | 336,708 |
| Oct 31, 2025 | 12.55 | 12.70 | 12.45 | 12.64 | 12.64 | 0.64% | 445,492 |
| Oct 30, 2025 | 12.73 | 12.76 | 12.40 | 12.56 | 12.56 | -1.80% | 488,974 |
| Oct 29, 2025 | 12.91 | 12.97 | 12.68 | 12.79 | 12.79 | -1.08% | 640,532 |
| Oct 28, 2025 | 12.85 | 13.05 | 12.80 | 12.93 | 12.93 | 0.62% | 514,473 |
| Oct 27, 2025 | 12.61 | 12.87 | 12.59 | 12.85 | 12.85 | 2.23% | 401,281 |
| Oct 24, 2025 | 12.52 | 12.63 | 12.52 | 12.57 | 12.57 | 0.56% | 254,781 |
| Oct 23, 2025 | 12.38 | 12.53 | 12.36 | 12.50 | 12.50 | 0.89% | 346,636 |
| Oct 22, 2025 | 12.51 | 12.66 | 12.35 | 12.39 | 12.39 | -1.35% | 840,813 |
| Oct 21, 2025 | 12.43 | 12.65 | 12.41 | 12.56 | 12.56 | 1.13% | 344,737 |
| Oct 20, 2025 | 12.33 | 12.44 | 12.22 | 12.42 | 12.42 | 0.65% | 767,917 |
| Oct 17, 2025 | 12.22 | 12.40 | 12.17 | 12.34 | 12.34 | 1.15% | 687,514 |
| Oct 16, 2025 | 12.46 | 12.50 | 12.13 | 12.20 | 12.20 | -1.93% | 664,664 |
| Oct 15, 2025 | 12.38 | 12.61 | 12.30 | 12.44 | 12.44 | 0.65% | 667,948 |
| Oct 14, 2025 | 12.15 | 12.54 | 12.10 | 12.36 | 12.36 | 1.23% | 669,530 |
| Oct 13, 2025 | 11.78 | 12.23 | 11.77 | 12.21 | 12.21 | 4.09% | 670,522 |
| Oct 10, 2025 | 11.89 | 11.97 | 11.65 | 11.73 | 11.73 | -1.26% | 675,400 |
| Oct 9, 2025 | 12.20 | 12.20 | 11.74 | 11.88 | 11.88 | -1.74% | 702,402 |
| Oct 8, 2025 | 12.14 | 12.32 | 12.06 | 12.09 | 12.09 | -0.41% | 536,152 |
| Oct 7, 2025 | 12.45 | 12.45 | 12.07 | 12.14 | 12.14 | -1.06% | 683,128 |
| Oct 6, 2025 | 12.50 | 12.60 | 12.21 | 12.27 | 12.27 | -1.84% | 976,910 |
| Oct 3, 2025 | 12.70 | 12.74 | 12.42 | 12.50 | 12.50 | -1.57% | 613,507 |
| Oct 2, 2025 | 12.35 | 12.71 | 12.32 | 12.70 | 12.70 | 2.34% | 847,454 |
| Oct 1, 2025 | 12.52 | 12.63 | 12.28 | 12.41 | 12.41 | -0.72% | 1,076,725 |
| Sep 30, 2025 | 12.55 | 12.75 | 12.38 | 12.50 | 12.50 | -3.55% | 643,360 |
| Sep 29, 2025 | 13.05 | 13.10 | 12.82 | 12.96 | 12.56 | -0.54% | 685,213 |
| Sep 26, 2025 | 13.20 | 13.25 | 12.95 | 13.03 | 12.63 | -1.14% | 634,768 |