Carlyle Secured Lending, Inc. (CGBD)
NASDAQ: CGBD · Real-Time Price · USD
11.73
-0.15 (-1.26%)
Oct 10, 2025, 4:00 PM EDT - Market closed
Carlyle Secured Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 13.05 | 13.22 | 13.03 | 13.18 | 12.77 | 1.00% | 490,276 |
| Sep 24, 2025 | 13.24 | 13.33 | 12.98 | 13.05 | 12.65 | -1.51% | 573,389 |
| Sep 23, 2025 | 13.29 | 13.47 | 13.22 | 13.25 | 12.84 | -0.30% | 347,002 |
| Sep 22, 2025 | 13.46 | 13.49 | 13.24 | 13.29 | 12.88 | -1.70% | 421,225 |
| Sep 19, 2025 | 13.53 | 13.58 | 13.43 | 13.52 | 13.10 | 0.22% | 790,049 |
| Sep 18, 2025 | 13.30 | 13.51 | 13.28 | 13.49 | 13.07 | 1.28% | 506,890 |
| Sep 17, 2025 | 13.36 | 13.60 | 13.31 | 13.32 | 12.91 | 0.08% | 604,867 |
| Sep 16, 2025 | 13.35 | 13.39 | 13.22 | 13.31 | 12.90 | -0.30% | 572,124 |
| Sep 15, 2025 | 13.71 | 13.74 | 13.26 | 13.35 | 12.94 | -2.55% | 1,080,984 |
| Sep 12, 2025 | 13.77 | 13.84 | 13.63 | 13.70 | 13.28 | -0.29% | 441,056 |
| Sep 11, 2025 | 13.67 | 13.91 | 13.63 | 13.74 | 13.31 | - | 397,298 |
| Sep 10, 2025 | 13.70 | 13.80 | 13.61 | 13.74 | 13.31 | 0.29% | 319,235 |
| Sep 9, 2025 | 13.79 | 13.81 | 13.64 | 13.70 | 13.28 | -1.01% | 333,863 |
| Sep 8, 2025 | 13.79 | 13.84 | 13.66 | 13.84 | 13.41 | 0.36% | 263,950 |
| Sep 5, 2025 | 13.84 | 13.87 | 13.64 | 13.79 | 13.36 | -0.14% | 279,899 |
| Sep 4, 2025 | 13.80 | 13.88 | 13.70 | 13.81 | 13.38 | - | 223,997 |
| Sep 3, 2025 | 13.87 | 13.94 | 13.75 | 13.81 | 13.38 | -0.22% | 466,162 |
| Sep 2, 2025 | 13.83 | 13.98 | 13.73 | 13.84 | 13.41 | -1.07% | 280,559 |
| Aug 29, 2025 | 13.85 | 14.00 | 13.84 | 13.99 | 13.56 | 1.30% | 225,494 |
| Aug 28, 2025 | 13.83 | 13.85 | 13.73 | 13.81 | 13.38 | -0.29% | 284,109 |
| Aug 27, 2025 | 13.81 | 13.88 | 13.78 | 13.85 | 13.42 | 0.29% | 298,182 |
| Aug 26, 2025 | 13.70 | 13.81 | 13.68 | 13.81 | 13.38 | 0.80% | 212,713 |
| Aug 25, 2025 | 13.99 | 14.02 | 13.68 | 13.70 | 13.28 | -2.07% | 426,284 |
| Aug 22, 2025 | 13.86 | 14.04 | 13.84 | 13.99 | 13.56 | 1.89% | 406,347 |
| Aug 21, 2025 | 13.70 | 13.78 | 13.65 | 13.73 | 13.30 | -0.07% | 277,938 |
| Aug 20, 2025 | 13.79 | 13.83 | 13.63 | 13.74 | 13.31 | -0.07% | 589,933 |
| Aug 19, 2025 | 13.58 | 13.85 | 13.56 | 13.75 | 13.32 | 1.63% | 758,199 |
| Aug 18, 2025 | 13.54 | 13.59 | 13.45 | 13.53 | 13.11 | -0.51% | 444,210 |
| Aug 15, 2025 | 13.73 | 13.79 | 13.56 | 13.60 | 13.18 | -0.44% | 360,185 |
| Aug 14, 2025 | 13.66 | 13.82 | 13.62 | 13.66 | 13.24 | -0.58% | 583,020 |
| Aug 13, 2025 | 13.96 | 13.98 | 13.72 | 13.74 | 13.31 | -1.01% | 759,811 |
| Aug 12, 2025 | 13.90 | 13.98 | 13.76 | 13.88 | 13.45 | 0.43% | 474,814 |
| Aug 11, 2025 | 13.97 | 13.98 | 13.69 | 13.82 | 13.39 | -0.79% | 346,393 |
| Aug 8, 2025 | 13.70 | 13.97 | 13.69 | 13.93 | 13.50 | 1.98% | 542,435 |
| Aug 7, 2025 | 13.61 | 13.71 | 13.52 | 13.66 | 13.24 | 0.44% | 475,918 |
| Aug 6, 2025 | 13.66 | 13.71 | 13.40 | 13.60 | 13.18 | -1.02% | 671,158 |
| Aug 5, 2025 | 13.70 | 13.85 | 13.50 | 13.74 | 13.31 | 0.22% | 546,736 |
| Aug 4, 2025 | 13.69 | 13.78 | 13.60 | 13.71 | 13.29 | 0.07% | 518,354 |
| Aug 1, 2025 | 13.79 | 13.85 | 13.56 | 13.70 | 13.28 | -0.65% | 403,125 |