Carlyle Secured Lending, Inc. (CGBD)

Carlyle Secured Lending Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.25	12.28	12.09	12.17	12.17	-0.49%	430,244
Feb 10, 2026	12.15	12.29	12.05	12.23	12.23	0.41%	415,191
Feb 9, 2026	11.92	12.24	11.87	12.18	12.18	1.67%	574,472
Feb 6, 2026	11.97	12.17	11.92	11.98	11.98	-0.08%	644,007
Feb 5, 2026	12.19	12.19	11.87	11.99	11.99	-1.64%	1,015,183
Feb 4, 2026	11.84	12.25	11.83	12.19	12.19	3.48%	1,000,423
Feb 3, 2026	12.10	12.13	11.70	11.78	11.78	-2.48%	825,540
Feb 2, 2026	12.16	12.16	11.91	12.08	12.08	-1.39%	709,949
Jan 30, 2026	12.31	12.37	12.13	12.25	12.25	-0.65%	379,795
Jan 29, 2026	12.48	12.48	12.24	12.33	12.33	-0.40%	403,624
Jan 28, 2026	12.49	12.60	12.38	12.38	12.38	-0.64%	351,182
Jan 27, 2026	12.51	12.70	12.41	12.46	12.46	-0.64%	298,159
Jan 26, 2026	12.70	12.84	12.34	12.54	12.54	-2.03%	406,159
Jan 23, 2026	12.88	12.93	12.78	12.80	12.80	-0.54%	267,670
Jan 22, 2026	12.90	12.99	12.87	12.87	12.87	-0.08%	284,184
Jan 21, 2026	12.73	12.98	12.73	12.88	12.88	1.10%	531,731
Jan 20, 2026	12.71	12.80	12.63	12.74	12.74	-0.93%	471,959
Jan 16, 2026	12.95	12.97	12.75	12.86	12.86	-0.54%	509,219
Jan 15, 2026	12.81	12.98	12.76	12.93	12.93	0.94%	511,907
Jan 14, 2026	12.53	12.87	12.50	12.81	12.81	2.23%	422,757
Jan 13, 2026	12.78	12.78	12.51	12.53	12.53	-1.10%	323,435
Jan 12, 2026	12.63	12.82	12.63	12.67	12.67	-0.24%	355,882
Jan 9, 2026	12.63	12.77	12.63	12.70	12.70	0.32%	348,624
Jan 8, 2026	12.26	12.78	12.25	12.66	12.66	3.01%	508,732
Jan 7, 2026	12.65	12.70	12.26	12.29	12.29	-2.92%	553,331
Jan 6, 2026	12.78	12.80	12.54	12.66	12.66	-1.33%	296,448
Jan 5, 2026	12.61	12.94	12.61	12.83	12.83	2.23%	488,521
Jan 2, 2026	12.49	12.65	12.35	12.55	12.55	0.48%	514,383
Dec 31, 2025	12.28	12.56	12.25	12.49	12.49	-1.73%	770,697
Dec 30, 2025	12.65	12.79	12.64	12.71	12.31	0.47%	848,718
Dec 29, 2025	12.63	12.78	12.63	12.65	12.25	0.16%	588,034
Dec 26, 2025	12.51	12.70	12.51	12.63	12.23	0.64%	357,683
Dec 24, 2025	12.44	12.60	12.44	12.55	12.16	0.64%	221,290
Dec 23, 2025	12.53	12.60	12.45	12.47	12.08	-0.56%	707,133
Dec 22, 2025	12.51	12.64	12.48	12.54	12.15	0.16%	574,395
Dec 19, 2025	12.78	12.80	12.52	12.52	12.13	-2.19%	787,759
Dec 18, 2025	12.90	12.90	12.73	12.80	12.40	-	406,760
Dec 17, 2025	12.80	12.95	12.77	12.80	12.40	-0.08%	625,694
Dec 16, 2025	12.75	12.93	12.75	12.81	12.41	0.31%	492,505
Dec 15, 2025	13.02	13.04	12.64	12.77	12.37	-1.92%	699,502
Dec 12, 2025	13.08	13.22	12.97	13.02	12.61	-0.08%	437,041
Dec 11, 2025	13.15	13.28	12.99	13.03	12.62	-0.76%	404,629
Dec 10, 2025	13.02	13.19	13.02	13.13	12.72	0.77%	490,425
Dec 9, 2025	13.00	13.11	12.99	13.03	12.62	0.39%	365,280
Dec 8, 2025	12.89	13.08	12.89	12.98	12.57	0.08%	513,754
Dec 5, 2025	12.98	13.06	12.93	12.97	12.56	0.23%	505,391
Dec 4, 2025	12.93	13.02	12.86	12.94	12.53	0.39%	495,738
Dec 3, 2025	12.74	12.95	12.74	12.89	12.48	1.58%	516,727
Dec 2, 2025	12.59	12.75	12.54	12.69	12.29	1.12%	359,450
Dec 1, 2025	12.56	12.70	12.55	12.55	12.16	-0.79%	521,241

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.