Carlyle Secured Lending, Inc. (CGBD)
NASDAQ: CGBD · Real-Time Price · USD
11.68
-0.23 (-1.93%)
Apr 21, 2026, 2:16 PM EDT - Market open
Carlyle Secured Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 11.93 | 11.96 | 11.62 | 11.67 | - | -2.02% | 311,000 |
| Apr 20, 2026 | 11.71 | 11.99 | 11.71 | 11.91 | 11.91 | 0.76% | 1,349,577 |
| Apr 17, 2026 | 11.60 | 11.93 | 11.57 | 11.82 | 11.82 | 2.16% | 1,143,874 |
| Apr 16, 2026 | 11.78 | 11.82 | 11.54 | 11.57 | 11.57 | -1.70% | 730,487 |
| Apr 15, 2026 | 11.49 | 11.79 | 11.49 | 11.77 | 11.77 | 2.88% | 1,042,530 |
| Apr 14, 2026 | 11.06 | 11.44 | 11.06 | 11.44 | 11.44 | 3.44% | 1,342,157 |
| Apr 13, 2026 | 10.85 | 11.07 | 10.83 | 11.06 | 11.06 | 1.19% | 548,556 |
| Apr 10, 2026 | 10.86 | 10.97 | 10.71 | 10.93 | 10.93 | 0.92% | 533,598 |
| Apr 9, 2026 | 10.86 | 10.93 | 10.75 | 10.83 | 10.83 | -1.28% | 750,681 |
| Apr 8, 2026 | 11.15 | 11.28 | 10.85 | 10.97 | 10.97 | - | 785,846 |
| Apr 7, 2026 | 10.97 | 11.11 | 10.92 | 10.97 | 10.97 | -0.63% | 717,901 |
| Apr 6, 2026 | 10.96 | 11.14 | 10.92 | 11.04 | 11.04 | 0.73% | 690,958 |
| Apr 2, 2026 | 10.76 | 11.01 | 10.73 | 10.96 | 10.96 | 0.92% | 1,867,735 |
| Apr 1, 2026 | 11.05 | 11.08 | 10.79 | 10.86 | 10.86 | -0.73% | 801,900 |
| Mar 31, 2026 | 10.95 | 11.18 | 10.83 | 10.94 | 10.94 | -3.10% | 964,650 |
| Mar 30, 2026 | 10.99 | 11.33 | 10.99 | 11.29 | 10.89 | 2.92% | 727,092 |
| Mar 27, 2026 | 11.17 | 11.23 | 10.97 | 10.97 | 10.58 | -2.05% | 1,318,592 |
| Mar 26, 2026 | 11.25 | 11.44 | 11.17 | 11.20 | 10.80 | -0.80% | 629,063 |
| Mar 25, 2026 | 11.25 | 11.40 | 11.13 | 11.29 | 10.89 | 0.71% | 642,925 |
| Mar 24, 2026 | 11.20 | 11.35 | 10.97 | 11.21 | 10.81 | -0.44% | 830,284 |
| Mar 23, 2026 | 11.17 | 11.35 | 10.91 | 11.26 | 10.86 | 2.64% | 729,039 |
| Mar 20, 2026 | 11.24 | 11.26 | 10.97 | 10.97 | 10.58 | -1.79% | 1,200,020 |
| Mar 19, 2026 | 11.02 | 11.27 | 11.01 | 11.17 | 10.77 | 0.36% | 591,138 |
| Mar 18, 2026 | 11.04 | 11.30 | 11.04 | 11.13 | 10.74 | - | 552,491 |
| Mar 17, 2026 | 10.72 | 11.23 | 10.68 | 11.13 | 10.74 | 4.02% | 671,952 |
| Mar 16, 2026 | 10.81 | 10.86 | 10.65 | 10.70 | 10.32 | -0.47% | 660,608 |
| Mar 13, 2026 | 10.87 | 10.95 | 10.73 | 10.75 | 10.37 | -1.01% | 669,996 |
| Mar 12, 2026 | 10.93 | 11.15 | 10.86 | 10.86 | 10.48 | -1.90% | 803,836 |
| Mar 11, 2026 | 11.00 | 11.13 | 10.87 | 11.07 | 10.68 | 1.10% | 540,910 |
| Mar 10, 2026 | 10.87 | 11.05 | 10.75 | 10.95 | 10.56 | 0.74% | 785,230 |
| Mar 9, 2026 | 10.87 | 10.92 | 10.61 | 10.87 | 10.48 | -1.36% | 1,090,226 |
| Mar 6, 2026 | 11.26 | 11.26 | 11.01 | 11.02 | 10.63 | -2.48% | 619,815 |
| Mar 5, 2026 | 11.21 | 11.44 | 11.21 | 11.30 | 10.90 | 0.71% | 1,008,393 |
| Mar 4, 2026 | 11.24 | 11.29 | 10.95 | 11.22 | 10.82 | 0.90% | 852,003 |
| Mar 3, 2026 | 10.95 | 11.19 | 10.89 | 11.12 | 10.73 | -0.36% | 767,214 |
| Mar 2, 2026 | 11.00 | 11.33 | 10.87 | 11.16 | 10.76 | 0.36% | 945,553 |
| Feb 27, 2026 | 11.50 | 11.50 | 11.08 | 11.12 | 10.73 | -3.97% | 997,830 |
| Feb 26, 2026 | 11.43 | 11.62 | 11.23 | 11.58 | 11.17 | 1.85% | 871,797 |
| Feb 25, 2026 | 11.29 | 11.42 | 10.87 | 11.37 | 10.97 | -0.70% | 1,419,991 |
| Feb 24, 2026 | 11.12 | 11.51 | 11.12 | 11.45 | 11.04 | 3.15% | 882,415 |
| Feb 23, 2026 | 11.45 | 11.56 | 11.07 | 11.10 | 10.71 | -3.81% | 1,414,836 |
| Feb 20, 2026 | 11.56 | 11.68 | 11.40 | 11.54 | 11.13 | -0.86% | 841,127 |
| Feb 19, 2026 | 11.68 | 11.80 | 11.52 | 11.64 | 11.23 | -1.27% | 769,522 |
| Feb 18, 2026 | 11.75 | 11.87 | 11.63 | 11.79 | 11.37 | 0.34% | 363,447 |
| Feb 17, 2026 | 11.90 | 11.93 | 11.65 | 11.75 | 11.33 | -1.43% | 758,510 |
| Feb 13, 2026 | 12.07 | 12.13 | 11.87 | 11.92 | 11.50 | -1.24% | 531,617 |
| Feb 12, 2026 | 12.18 | 12.33 | 11.98 | 12.07 | 11.64 | -0.82% | 370,020 |
| Feb 11, 2026 | 12.25 | 12.28 | 12.09 | 12.17 | 11.74 | -0.49% | 430,244 |
| Feb 10, 2026 | 12.15 | 12.29 | 12.05 | 12.23 | 11.80 | 0.41% | 415,191 |
| Feb 9, 2026 | 11.92 | 12.24 | 11.87 | 12.18 | 11.75 | 1.67% | 574,674 |