Carlyle Secured Lending, Inc. (CGBD)
NASDAQ: CGBD · Real-Time Price · USD
11.35
+0.02 (0.18%)
At close: Aug 21, 2026, 4:00 PM EDT
11.34
-0.01 (-0.09%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Carlyle Secured Lending Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11.44 | 11.46 | 11.27 | 11.35 | 11.35 | 0.18% | 380,278 |
| Aug 20, 2026 | 11.32 | 11.40 | 11.23 | 11.33 | 11.33 | - | 574,570 |
| Aug 19, 2026 | 11.23 | 11.39 | 11.22 | 11.33 | 11.33 | 1.07% | 596,953 |
| Aug 18, 2026 | 11.22 | 11.25 | 11.12 | 11.21 | 11.21 | -0.44% | 385,930 |
| Aug 17, 2026 | 11.28 | 11.36 | 11.19 | 11.26 | 11.26 | -0.79% | 702,232 |
| Aug 14, 2026 | 11.36 | 11.46 | 11.32 | 11.35 | 11.35 | -0.18% | 583,220 |
| Aug 13, 2026 | 11.12 | 11.50 | 11.12 | 11.37 | 11.37 | 2.43% | 832,447 |
| Aug 12, 2026 | 11.17 | 11.24 | 10.94 | 11.10 | 11.10 | -0.63% | 432,869 |
| Aug 11, 2026 | 11.15 | 11.33 | 11.07 | 11.17 | 11.17 | 0.27% | 712,280 |
| Aug 10, 2026 | 11.00 | 11.22 | 10.88 | 11.14 | 11.14 | 1.09% | 1,019,262 |
| Aug 7, 2026 | 10.66 | 11.10 | 10.65 | 11.02 | 11.02 | 3.38% | 842,383 |
| Aug 6, 2026 | 10.32 | 10.69 | 10.32 | 10.66 | 10.66 | 3.70% | 500,852 |
| Aug 5, 2026 | 10.48 | 10.48 | 10.20 | 10.28 | 10.28 | -2.00% | 499,630 |
| Aug 4, 2026 | 10.29 | 10.55 | 10.29 | 10.49 | 10.49 | 2.24% | 523,474 |
| Aug 3, 2026 | 10.01 | 10.31 | 10.01 | 10.26 | 10.26 | 2.70% | 327,226 |
| Jul 31, 2026 | 10.35 | 10.35 | 9.95 | 9.99 | 9.99 | -1.09% | 566,903 |
| Jul 30, 2026 | 10.20 | 10.25 | 9.99 | 10.10 | 10.10 | -0.88% | 460,302 |
| Jul 29, 2026 | 10.35 | 10.38 | 10.16 | 10.19 | 10.19 | -1.45% | 304,825 |
| Jul 28, 2026 | 10.36 | 10.36 | 10.18 | 10.34 | 10.34 | 1.27% | 474,076 |
| Jul 27, 2026 | 10.10 | 10.34 | 10.10 | 10.21 | 10.21 | 1.69% | 516,928 |
| Jul 24, 2026 | 10.07 | 10.14 | 9.98 | 10.04 | 10.04 | 0.30% | 286,502 |
| Jul 23, 2026 | 10.37 | 10.37 | 10.00 | 10.01 | 10.01 | -3.00% | 2,063,861 |
| Jul 22, 2026 | 10.46 | 10.47 | 10.27 | 10.32 | 10.32 | -1.15% | 400,514 |
| Jul 21, 2026 | 10.37 | 10.58 | 10.37 | 10.44 | 10.44 | 0.77% | 386,795 |
| Jul 20, 2026 | 10.52 | 10.52 | 10.25 | 10.36 | 10.36 | -0.86% | 746,069 |
| Jul 17, 2026 | 10.70 | 10.79 | 10.40 | 10.45 | 10.45 | -2.34% | 682,777 |
| Jul 16, 2026 | 10.57 | 10.72 | 10.49 | 10.70 | 10.70 | 0.94% | 712,434 |
| Jul 15, 2026 | 10.50 | 10.67 | 10.50 | 10.60 | 10.60 | 1.73% | 638,743 |
| Jul 14, 2026 | 10.41 | 10.52 | 10.40 | 10.42 | 10.42 | -0.57% | 450,458 |
| Jul 13, 2026 | 10.52 | 10.65 | 10.38 | 10.48 | 10.48 | -0.47% | 882,478 |
| Jul 10, 2026 | 10.51 | 10.65 | 10.49 | 10.53 | 10.53 | 1.45% | 334,245 |
| Jul 9, 2026 | 10.40 | 10.46 | 10.32 | 10.38 | 10.38 | -0.19% | 460,879 |
| Jul 8, 2026 | 10.39 | 10.46 | 10.27 | 10.40 | 10.40 | 0.10% | 615,498 |
| Jul 7, 2026 | 10.59 | 10.82 | 10.38 | 10.39 | 10.39 | -1.33% | 1,020,361 |
| Jul 6, 2026 | 10.90 | 10.96 | 10.52 | 10.53 | 10.53 | -3.31% | 515,374 |
| Jul 2, 2026 | 11.00 | 11.08 | 10.87 | 10.89 | 10.89 | -0.46% | 391,879 |
| Jul 1, 2026 | 10.58 | 10.95 | 10.58 | 10.94 | 10.94 | 3.89% | 380,409 |
| Jun 30, 2026 | 10.56 | 10.66 | 10.50 | 10.53 | 10.53 | 0.19% | 624,465 |
| Jun 29, 2026 | 10.87 | 10.90 | 10.74 | 10.86 | 10.51 | 0.46% | 592,252 |
| Jun 26, 2026 | 10.55 | 10.91 | 10.54 | 10.81 | 10.46 | 2.66% | 437,552 |
| Jun 25, 2026 | 10.56 | 10.73 | 10.48 | 10.53 | 10.19 | -0.19% | 474,492 |
| Jun 24, 2026 | 10.70 | 10.73 | 10.49 | 10.55 | 10.21 | -1.59% | 712,537 |
| Jun 23, 2026 | 10.71 | 10.84 | 10.65 | 10.72 | 10.37 | -0.09% | 685,189 |
| Jun 22, 2026 | 10.92 | 11.09 | 10.70 | 10.73 | 10.38 | -2.01% | 641,443 |
| Jun 18, 2026 | 10.94 | 11.02 | 10.77 | 10.95 | 10.60 | 0.83% | 917,851 |
| Jun 17, 2026 | 11.04 | 11.15 | 10.82 | 10.86 | 10.51 | -1.72% | 564,141 |
| Jun 16, 2026 | 10.96 | 11.13 | 10.96 | 11.05 | 10.69 | 0.82% | 403,924 |
| Jun 15, 2026 | 11.10 | 11.20 | 10.93 | 10.96 | 10.61 | -0.18% | 475,336 |
| Jun 12, 2026 | 10.93 | 11.00 | 10.81 | 10.98 | 10.63 | 0.73% | 384,916 |
| Jun 11, 2026 | 10.95 | 11.00 | 10.82 | 10.90 | 10.55 | -0.73% | 461,545 |