Carlyle Secured Lending, Inc. (CGBD)
NASDAQ: CGBD · Real-Time Price · USD
14.05
-0.05 (-0.35%)
Jul 15, 2025, 4:00 PM - Market closed
Carlyle Secured Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 14.10 | 14.20 | 14.03 | 14.05 | 14.05 | -0.35% | 296,941 |
| Jul 14, 2025 | 14.12 | 14.15 | 14.05 | 14.10 | 14.10 | -0.56% | 233,337 |
| Jul 11, 2025 | 14.06 | 14.25 | 14.00 | 14.18 | 14.18 | 0.42% | 371,968 |
| Jul 10, 2025 | 13.90 | 14.49 | 13.90 | 14.12 | 14.12 | 1.66% | 682,388 |
| Jul 9, 2025 | 13.87 | 13.92 | 13.76 | 13.89 | 13.89 | 0.36% | 275,889 |
| Jul 8, 2025 | 13.78 | 13.91 | 13.78 | 13.84 | 13.84 | 0.44% | 222,552 |
| Jul 7, 2025 | 13.83 | 13.88 | 13.73 | 13.78 | 13.78 | -1.01% | 296,374 |
| Jul 3, 2025 | 13.78 | 13.98 | 13.77 | 13.92 | 13.92 | 0.72% | 311,184 |
| Jul 2, 2025 | 13.70 | 13.85 | 13.65 | 13.82 | 13.82 | 1.17% | 426,537 |
| Jul 1, 2025 | 13.63 | 13.82 | 13.56 | 13.66 | 13.66 | -0.15% | 339,817 |
| Jun 30, 2025 | 13.60 | 13.82 | 13.51 | 13.68 | 13.68 | -1.72% | 688,759 |
| Jun 27, 2025 | 14.12 | 14.12 | 13.87 | 13.92 | 13.53 | -0.14% | 764,489 |
| Jun 26, 2025 | 13.86 | 14.05 | 13.86 | 13.94 | 13.54 | 0.58% | 602,440 |
| Jun 25, 2025 | 13.89 | 13.96 | 13.82 | 13.86 | 13.47 | -0.43% | 275,374 |
| Jun 24, 2025 | 13.82 | 14.05 | 13.80 | 13.92 | 13.53 | 1.53% | 403,809 |
| Jun 23, 2025 | 13.86 | 13.86 | 13.57 | 13.71 | 13.32 | -1.30% | 481,560 |
| Jun 20, 2025 | 14.03 | 14.03 | 13.81 | 13.89 | 13.50 | -0.36% | 556,947 |
| Jun 18, 2025 | 13.82 | 14.01 | 13.80 | 13.94 | 13.54 | 0.72% | 597,911 |
| Jun 17, 2025 | 13.81 | 13.93 | 13.71 | 13.84 | 13.45 | 0.22% | 300,731 |
| Jun 16, 2025 | 13.95 | 14.06 | 13.80 | 13.81 | 13.42 | -0.65% | 370,164 |
| Jun 13, 2025 | 14.01 | 14.07 | 13.85 | 13.90 | 13.51 | -1.28% | 347,311 |
| Jun 12, 2025 | 14.10 | 14.10 | 14.01 | 14.08 | 13.68 | -0.28% | 300,954 |
| Jun 11, 2025 | 14.13 | 14.19 | 14.03 | 14.12 | 13.72 | - | 348,209 |
| Jun 10, 2025 | 14.14 | 14.19 | 14.06 | 14.12 | 13.72 | -0.14% | 342,549 |
| Jun 9, 2025 | 14.10 | 14.29 | 14.08 | 14.14 | 13.74 | 0.86% | 830,666 |
| Jun 6, 2025 | 13.90 | 14.12 | 13.87 | 14.02 | 13.62 | 0.86% | 336,777 |
| Jun 5, 2025 | 13.87 | 13.95 | 13.77 | 13.90 | 13.51 | - | 379,374 |
| Jun 4, 2025 | 14.10 | 14.10 | 13.87 | 13.90 | 13.51 | -0.86% | 296,282 |
| Jun 3, 2025 | 13.89 | 14.06 | 13.85 | 14.02 | 13.62 | 0.94% | 393,692 |
| Jun 2, 2025 | 13.98 | 14.09 | 13.83 | 13.89 | 13.50 | -1.14% | 361,878 |
| May 30, 2025 | 14.00 | 14.10 | 13.97 | 14.05 | 13.65 | -0.28% | 272,710 |
| May 29, 2025 | 14.05 | 14.16 | 13.99 | 14.09 | 13.69 | 0.28% | 287,159 |
| May 28, 2025 | 14.07 | 14.19 | 13.98 | 14.05 | 13.65 | -0.28% | 287,859 |
| May 27, 2025 | 14.00 | 14.10 | 13.81 | 14.09 | 13.69 | 2.03% | 370,497 |
| May 23, 2025 | 13.87 | 13.99 | 13.62 | 13.81 | 13.42 | - | 198,229 |
| May 22, 2025 | 13.91 | 13.98 | 13.75 | 13.81 | 13.42 | -0.07% | 400,696 |
| May 21, 2025 | 14.24 | 14.30 | 13.82 | 13.82 | 13.43 | -3.56% | 498,767 |
| May 20, 2025 | 14.37 | 14.48 | 14.30 | 14.33 | 13.92 | -0.42% | 335,565 |
| May 19, 2025 | 14.17 | 14.49 | 14.13 | 14.39 | 13.98 | 1.05% | 264,978 |
| May 16, 2025 | 14.03 | 14.31 | 14.03 | 14.24 | 13.84 | 1.06% | 226,465 |
| May 15, 2025 | 13.88 | 14.14 | 13.88 | 14.09 | 13.69 | 1.44% | 185,394 |
| May 14, 2025 | 14.18 | 14.39 | 13.83 | 13.89 | 13.50 | -2.05% | 530,442 |
| May 13, 2025 | 14.05 | 14.37 | 13.86 | 14.18 | 13.78 | 1.29% | 383,375 |
| May 12, 2025 | 14.00 | 14.44 | 13.94 | 14.00 | 13.60 | 2.41% | 645,135 |
| May 9, 2025 | 13.55 | 13.84 | 13.55 | 13.67 | 13.28 | 0.89% | 381,939 |
| May 8, 2025 | 13.51 | 13.75 | 13.32 | 13.55 | 13.17 | -0.66% | 793,435 |
| May 7, 2025 | 14.01 | 14.18 | 13.50 | 13.64 | 13.25 | -4.21% | 905,324 |
| May 6, 2025 | 14.10 | 14.29 | 14.04 | 14.24 | 13.84 | - | 378,351 |
| May 5, 2025 | 14.57 | 14.57 | 14.21 | 14.24 | 13.84 | -3.13% | 429,587 |
| May 2, 2025 | 14.45 | 14.72 | 14.39 | 14.70 | 14.28 | 2.01% | 293,360 |