Carlyle Secured Lending, Inc. (CGBD)

Carlyle Secured Lending Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	12.28	12.56	12.25	12.49	12.49	-1.73%	770,546
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
Nov 28, 2025	12.51	12.67	12.51	12.65	12.25	0.96%	136,195
Nov 26, 2025	12.41	12.61	12.41	12.53	12.14	0.80%	312,709
Nov 25, 2025	12.28	12.53	12.20	12.43	12.04	1.64%	760,143
Nov 24, 2025	12.21	12.33	12.16	12.23	11.85	0.08%	492,285
Nov 21, 2025	11.90	12.32	11.85	12.22	11.84	2.60%	1,174,989
Nov 20, 2025	11.83	11.99	11.77	11.91	11.54	1.36%	729,648
Nov 19, 2025	11.77	11.98	11.75	11.75	11.38	-0.34%	591,365
Nov 18, 2025	11.65	11.87	11.55	11.79	11.42	1.29%	527,074
Nov 17, 2025	11.88	11.90	11.63	11.64	11.27	-2.02%	515,593
Nov 14, 2025	11.91	11.93	11.78	11.88	11.51	-0.67%	541,202
Nov 13, 2025	12.12	12.25	11.89	11.96	11.58	-1.48%	464,775
Nov 12, 2025	12.14	12.26	12.10	12.14	11.76	0.66%	713,906
Nov 11, 2025	11.87	12.13	11.87	12.06	11.68	1.60%	416,122
Nov 10, 2025	12.03	12.05	11.77	11.87	11.50	-0.92%	643,223
Nov 7, 2025	11.88	12.07	11.82	11.98	11.60	0.42%	428,966
Nov 6, 2025	12.13	12.26	11.82	11.93	11.55	-1.65%	703,411
Nov 5, 2025	12.39	12.40	12.00	12.13	11.75	-2.73%	728,903
Nov 4, 2025	12.55	12.60	12.40	12.47	12.08	-1.19%	946,316
Nov 3, 2025	12.64	12.65	12.43	12.62	12.22	-0.16%	336,708
Oct 31, 2025	12.55	12.70	12.45	12.64	12.24	0.64%	445,492
Oct 30, 2025	12.73	12.76	12.40	12.56	12.16	-1.80%	488,974
Oct 29, 2025	12.91	12.97	12.68	12.79	12.39	-1.08%	640,532
Oct 28, 2025	12.85	13.05	12.80	12.93	12.52	0.62%	514,473
Oct 27, 2025	12.61	12.87	12.59	12.85	12.45	2.23%	401,281
Oct 24, 2025	12.52	12.63	12.52	12.57	12.17	0.56%	254,781
Oct 23, 2025	12.38	12.53	12.36	12.50	12.11	0.89%	346,636
Oct 22, 2025	12.51	12.66	12.35	12.39	12.00	-1.35%	840,813
Oct 21, 2025	12.43	12.65	12.41	12.56	12.16	1.13%	344,737

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.