Carlyle Secured Lending, Inc. (CGBD)
NASDAQ: CGBD · Real-Time Price · USD
10.69
-0.08 (-0.79%)
Oct 2, 2026, 1:06 PM EDT - Market open
Carlyle Secured Lending Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.86 | 10.88 | 10.64 | 10.87 | - | 0.88% | 80,368 |
| Oct 1, 2026 | 10.69 | 10.80 | 10.62 | 10.77 | 10.77 | 0.75% | 477,471 |
| Sep 30, 2026 | 10.76 | 10.95 | 10.69 | 10.69 | 10.69 | -0.56% | 766,810 |
| Sep 29, 2026 | 11.08 | 11.20 | 10.91 | 11.10 | 10.75 | -0.89% | 668,544 |
| Sep 28, 2026 | 11.26 | 11.27 | 11.09 | 11.20 | 10.85 | -0.44% | 262,032 |
| Sep 25, 2026 | 11.15 | 11.27 | 11.06 | 11.25 | 10.90 | 0.90% | 271,489 |
| Sep 24, 2026 | 11.25 | 11.30 | 11.03 | 11.15 | 10.80 | -0.62% | 380,013 |
| Sep 23, 2026 | 11.47 | 11.55 | 11.20 | 11.22 | 10.87 | -2.18% | 326,566 |
| Sep 22, 2026 | 11.62 | 11.62 | 11.43 | 11.47 | 11.11 | -0.43% | 252,780 |
| Sep 21, 2026 | 11.43 | 11.56 | 11.42 | 11.52 | 11.16 | 0.96% | 243,843 |
| Sep 18, 2026 | 11.62 | 11.66 | 11.36 | 11.41 | 11.05 | -1.89% | 602,567 |
| Sep 17, 2026 | 11.49 | 11.76 | 11.44 | 11.63 | 11.26 | 2.11% | 255,851 |
| Sep 16, 2026 | 11.42 | 11.50 | 11.24 | 11.39 | 11.03 | -0.61% | 317,455 |
| Sep 15, 2026 | 11.35 | 11.47 | 11.32 | 11.46 | 11.10 | 0.79% | 454,166 |
| Sep 14, 2026 | 11.33 | 11.48 | 11.33 | 11.37 | 11.01 | - | 325,196 |
| Sep 11, 2026 | 11.43 | 11.50 | 11.35 | 11.37 | 11.01 | -0.09% | 246,316 |
| Sep 10, 2026 | 11.41 | 11.44 | 11.34 | 11.38 | 11.02 | -0.48% | 307,002 |
| Sep 9, 2026 | 11.50 | 11.54 | 11.35 | 11.44 | 11.07 | -0.48% | 301,548 |
| Sep 8, 2026 | 11.70 | 11.75 | 11.44 | 11.49 | 11.13 | -1.71% | 409,763 |
| Sep 4, 2026 | 11.52 | 11.85 | 11.50 | 11.69 | 11.32 | 1.04% | 350,666 |
| Sep 3, 2026 | 11.58 | 11.70 | 11.43 | 11.57 | 11.21 | 0.09% | 357,744 |
| Sep 2, 2026 | 11.59 | 11.74 | 11.50 | 11.56 | 11.20 | 0.09% | 348,808 |
| Sep 1, 2026 | 11.91 | 11.95 | 11.55 | 11.55 | 11.19 | -3.59% | 583,762 |
| Aug 31, 2026 | 11.78 | 12.10 | 11.75 | 11.98 | 11.60 | 1.70% | 719,934 |
| Aug 28, 2026 | 11.60 | 11.91 | 11.60 | 11.78 | 11.41 | 1.03% | 668,441 |
| Aug 27, 2026 | 11.37 | 11.68 | 11.35 | 11.66 | 11.29 | 2.91% | 1,576,066 |
| Aug 26, 2026 | 11.41 | 11.44 | 11.25 | 11.33 | 10.97 | -0.70% | 214,194 |
| Aug 25, 2026 | 11.48 | 11.48 | 11.33 | 11.41 | 11.05 | -0.35% | 355,567 |
| Aug 24, 2026 | 11.30 | 11.48 | 11.22 | 11.45 | 11.09 | 0.88% | 297,915 |
| Aug 21, 2026 | 11.44 | 11.46 | 11.27 | 11.35 | 10.99 | 0.18% | 380,279 |
| Aug 20, 2026 | 11.32 | 11.40 | 11.23 | 11.33 | 10.97 | - | 574,570 |
| Aug 19, 2026 | 11.23 | 11.39 | 11.22 | 11.33 | 10.97 | 1.07% | 596,953 |
| Aug 18, 2026 | 11.22 | 11.25 | 11.12 | 11.21 | 10.86 | -0.44% | 385,930 |
| Aug 17, 2026 | 11.28 | 11.36 | 11.19 | 11.26 | 10.90 | -0.79% | 702,232 |
| Aug 14, 2026 | 11.36 | 11.46 | 11.32 | 11.35 | 10.99 | -0.18% | 583,220 |
| Aug 13, 2026 | 11.12 | 11.50 | 11.12 | 11.37 | 11.01 | 2.43% | 832,447 |
| Aug 12, 2026 | 11.17 | 11.24 | 10.94 | 11.10 | 10.75 | -0.63% | 432,869 |
| Aug 11, 2026 | 11.15 | 11.33 | 11.07 | 11.17 | 10.82 | 0.27% | 712,280 |
| Aug 10, 2026 | 11.00 | 11.22 | 10.88 | 11.14 | 10.79 | 1.09% | 1,019,262 |
| Aug 7, 2026 | 10.66 | 11.10 | 10.65 | 11.02 | 10.67 | 3.38% | 842,383 |
| Aug 6, 2026 | 10.32 | 10.69 | 10.32 | 10.66 | 10.32 | 3.70% | 500,852 |
| Aug 5, 2026 | 10.48 | 10.48 | 10.20 | 10.28 | 9.96 | -2.00% | 499,630 |
| Aug 4, 2026 | 10.29 | 10.55 | 10.29 | 10.49 | 10.16 | 2.24% | 523,474 |
| Aug 3, 2026 | 10.01 | 10.31 | 10.01 | 10.26 | 9.94 | 2.70% | 327,226 |
| Jul 31, 2026 | 10.35 | 10.35 | 9.95 | 9.99 | 9.68 | -1.09% | 566,903 |
| Jul 30, 2026 | 10.20 | 10.25 | 9.99 | 10.10 | 9.78 | -0.88% | 460,302 |
| Jul 29, 2026 | 10.35 | 10.38 | 10.16 | 10.19 | 9.87 | -1.45% | 304,825 |
| Jul 28, 2026 | 10.36 | 10.36 | 10.18 | 10.34 | 10.01 | 1.27% | 474,076 |
| Jul 27, 2026 | 10.10 | 10.34 | 10.10 | 10.21 | 9.89 | 1.69% | 516,928 |
| Jul 24, 2026 | 10.07 | 10.14 | 9.98 | 10.04 | 9.72 | 0.30% | 286,502 |