Carlyle Secured Lending, Inc. (CGBD)
NASDAQ: CGBD · Real-Time Price · USD
11.20
-0.09 (-0.80%)
At close: Mar 26, 2026, 4:00 PM EDT
11.17
-0.03 (-0.27%)
After-hours: Mar 26, 2026, 6:58 PM EDT
Carlyle Secured Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 11.25 | 11.44 | 11.17 | 11.20 | 11.20 | -0.80% | 629,062 |
| Mar 25, 2026 | 11.25 | 11.40 | 11.13 | 11.29 | 11.29 | 0.71% | 642,625 |
| Mar 24, 2026 | 11.20 | 11.35 | 10.97 | 11.21 | 11.21 | -0.44% | 830,284 |
| Mar 23, 2026 | 11.17 | 11.35 | 10.91 | 11.26 | 11.26 | 2.64% | 729,039 |
| Mar 20, 2026 | 11.24 | 11.26 | 10.97 | 10.97 | 10.97 | -1.79% | 1,199,811 |
| Mar 19, 2026 | 11.02 | 11.27 | 11.01 | 11.17 | 11.17 | 0.36% | 578,755 |
| Mar 18, 2026 | 11.04 | 11.30 | 11.04 | 11.13 | 11.13 | - | 552,491 |
| Mar 17, 2026 | 10.72 | 11.23 | 10.68 | 11.13 | 11.13 | 4.02% | 667,750 |
| Mar 16, 2026 | 10.81 | 10.86 | 10.65 | 10.70 | 10.70 | -0.47% | 660,603 |
| Mar 13, 2026 | 10.87 | 10.95 | 10.73 | 10.75 | 10.75 | -1.01% | 669,975 |
| Mar 12, 2026 | 10.93 | 11.15 | 10.86 | 10.86 | 10.86 | -1.90% | 794,892 |
| Mar 11, 2026 | 11.00 | 11.13 | 10.87 | 11.07 | 11.07 | 1.10% | 540,906 |
| Mar 10, 2026 | 10.87 | 11.05 | 10.75 | 10.95 | 10.95 | 0.74% | 784,880 |
| Mar 9, 2026 | 10.87 | 10.92 | 10.61 | 10.87 | 10.87 | -1.36% | 1,090,208 |
| Mar 6, 2026 | 11.26 | 11.26 | 11.01 | 11.02 | 11.02 | -2.48% | 617,809 |
| Mar 5, 2026 | 11.21 | 11.44 | 11.21 | 11.30 | 11.30 | 0.71% | 1,008,264 |
| Mar 4, 2026 | 11.24 | 11.29 | 10.95 | 11.22 | 11.22 | 0.90% | 851,988 |
| Mar 3, 2026 | 10.95 | 11.19 | 10.89 | 11.12 | 11.12 | -0.36% | 766,705 |
| Mar 2, 2026 | 11.00 | 11.33 | 10.87 | 11.16 | 11.16 | 0.36% | 945,529 |
| Feb 27, 2026 | 11.50 | 11.50 | 11.08 | 11.12 | 11.12 | -3.97% | 997,830 |
| Feb 26, 2026 | 11.43 | 11.62 | 11.23 | 11.58 | 11.58 | 1.85% | 871,797 |
| Feb 25, 2026 | 11.29 | 11.42 | 10.87 | 11.37 | 11.37 | -0.70% | 1,419,991 |
| Feb 24, 2026 | 11.12 | 11.51 | 11.12 | 11.45 | 11.45 | 3.15% | 882,415 |
| Feb 23, 2026 | 11.45 | 11.56 | 11.07 | 11.10 | 11.10 | -3.81% | 1,414,836 |
| Feb 20, 2026 | 11.56 | 11.68 | 11.40 | 11.54 | 11.54 | -0.86% | 841,127 |
| Feb 19, 2026 | 11.68 | 11.80 | 11.52 | 11.64 | 11.64 | -1.27% | 769,522 |
| Feb 18, 2026 | 11.75 | 11.87 | 11.63 | 11.79 | 11.79 | 0.34% | 363,447 |
| Feb 17, 2026 | 11.90 | 11.93 | 11.65 | 11.75 | 11.75 | -1.43% | 758,510 |
| Feb 13, 2026 | 12.07 | 12.13 | 11.87 | 11.92 | 11.92 | -1.24% | 531,617 |
| Feb 12, 2026 | 12.18 | 12.33 | 11.98 | 12.07 | 12.07 | -0.82% | 370,020 |
| 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% | 574,674 |
| Feb 6, 2026 | 11.97 | 12.17 | 11.92 | 11.98 | 11.98 | -0.08% | 644,008 |
| 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 |