Carlyle Secured Lending Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.35	10.35	9.95	9.99	9.99	-1.09%	566,711
Jul 30, 2026	10.20	10.25	9.99	10.10	10.10	-0.88%	460,301
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
Jun 10, 2026	10.79	11.02	10.78	10.98	10.63	1.86%	380,263
Jun 9, 2026	10.66	10.80	10.66	10.78	10.43	1.70%	483,050
Jun 8, 2026	10.68	10.76	10.48	10.60	10.26	-0.38%	478,191
Jun 5, 2026	10.72	10.78	10.61	10.64	10.30	-1.39%	491,713
Jun 4, 2026	10.58	10.81	10.58	10.79	10.44	1.98%	499,855
Jun 3, 2026	10.85	10.85	10.50	10.58	10.24	-3.47%	854,542
Jun 2, 2026	11.01	11.04	10.93	10.96	10.61	-0.45%	400,978
Jun 1, 2026	10.83	11.10	10.83	11.01	10.65	1.85%	542,135
May 29, 2026	10.94	11.08	10.80	10.81	10.46	-1.01%	672,131
May 28, 2026	10.85	11.01	10.83	10.92	10.57	0.37%	516,298
May 27, 2026	10.77	10.94	10.77	10.88	10.53	1.12%	490,060
May 26, 2026	10.72	10.94	10.70	10.76	10.41	0.75%	496,154
May 22, 2026	10.79	10.88	10.62	10.68	10.34	-1.02%	535,805
May 21, 2026	10.94	11.00	10.75	10.79	10.44	-1.28%	403,275
May 20, 2026	10.88	11.03	10.81	10.93	10.58	0.64%	379,262