Carlyle Secured Lending, Inc. (CGBD)
NASDAQ: CGBD · Real-Time Price · USD
10.28
+0.20 (1.93%)
Oct 22, 2026, 2:51 PM EDT - Market open
Carlyle Secured Lending Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 10.02 | 10.32 | 10.02 | 10.28 | 10.28 | 1.93% | 199,269 |
| Oct 21, 2026 | 10.16 | 10.18 | 10.00 | 10.08 | 10.08 | -0.49% | 511,055 |
| Oct 20, 2026 | 10.30 | 10.37 | 10.13 | 10.13 | 10.13 | -1.17% | 619,361 |
| Oct 19, 2026 | 10.38 | 10.71 | 10.12 | 10.25 | 10.25 | -1.35% | 675,167 |
| Oct 16, 2026 | 10.71 | 10.76 | 10.38 | 10.39 | 10.39 | -2.53% | 533,903 |
| Oct 15, 2026 | 10.50 | 10.77 | 10.46 | 10.66 | 10.66 | 2.70% | 578,388 |
| Oct 14, 2026 | 10.40 | 10.56 | 10.34 | 10.38 | 10.38 | -0.95% | 516,440 |
| Oct 13, 2026 | 10.60 | 10.61 | 10.40 | 10.48 | 10.48 | -0.47% | 460,992 |
| Oct 12, 2026 | 10.49 | 10.60 | 10.40 | 10.53 | 10.53 | 1.06% | 360,038 |
| Oct 9, 2026 | 10.53 | 10.54 | 10.41 | 10.42 | 10.42 | -1.14% | 388,276 |
| Oct 8, 2026 | 10.35 | 10.60 | 10.35 | 10.54 | 10.54 | 1.35% | 661,489 |
| Oct 7, 2026 | 10.48 | 10.50 | 10.28 | 10.40 | 10.40 | -0.95% | 514,324 |
| Oct 6, 2026 | 10.57 | 10.65 | 10.49 | 10.50 | 10.50 | -0.57% | 501,555 |
| Oct 5, 2026 | 10.63 | 10.89 | 10.55 | 10.56 | 10.56 | -0.85% | 484,597 |
| Oct 2, 2026 | 10.86 | 10.89 | 10.64 | 10.65 | 10.65 | -1.11% | 505,036 |
| Oct 1, 2026 | 10.69 | 10.80 | 10.62 | 10.77 | 10.77 | 0.75% | 477,479 |
| Sep 30, 2026 | 10.76 | 10.95 | 10.69 | 10.69 | 10.69 | -0.56% | 767,693 |
| 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 |