Capital Southwest Corporation (CSWC)
NASDAQ: CSWC · Real-Time Price · USD
20.77
+0.40 (1.96%)
Nov 7, 2025, 4:00 PM EST - Market closed
Capital Southwest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 20.27 | 20.80 | 20.11 | 20.77 | 20.77 | 1.96% | 670,601 |
| Nov 6, 2025 | 20.56 | 20.56 | 20.13 | 20.37 | 20.37 | -0.97% | 815,496 |
| Nov 5, 2025 | 20.24 | 20.58 | 19.93 | 20.57 | 20.57 | 3.00% | 911,893 |
| Nov 4, 2025 | 20.43 | 20.55 | 19.91 | 19.97 | 19.97 | -2.25% | 1,015,579 |
| Nov 3, 2025 | 20.32 | 20.55 | 20.14 | 20.43 | 20.43 | 0.54% | 499,720 |
| Oct 31, 2025 | 20.21 | 20.45 | 20.05 | 20.32 | 20.32 | 0.59% | 519,620 |
| Oct 30, 2025 | 20.40 | 20.47 | 20.08 | 20.20 | 20.20 | -1.03% | 530,322 |
| Oct 29, 2025 | 20.85 | 20.90 | 20.31 | 20.41 | 20.41 | -2.06% | 624,154 |
| Oct 28, 2025 | 20.86 | 21.00 | 20.76 | 20.84 | 20.84 | -0.14% | 567,404 |
| Oct 27, 2025 | 20.71 | 20.90 | 20.63 | 20.87 | 20.87 | 0.92% | 505,858 |
| Oct 24, 2025 | 20.66 | 20.75 | 20.56 | 20.68 | 20.68 | 0.39% | 357,718 |
| Oct 23, 2025 | 20.50 | 20.67 | 20.45 | 20.60 | 20.60 | 0.54% | 471,592 |
| Oct 22, 2025 | 20.73 | 20.78 | 20.44 | 20.49 | 20.49 | -1.16% | 451,199 |
| Oct 21, 2025 | 20.39 | 20.83 | 20.38 | 20.73 | 20.73 | 1.67% | 515,289 |
| Oct 20, 2025 | 20.52 | 20.58 | 20.29 | 20.39 | 20.39 | -0.05% | 549,133 |
| Oct 17, 2025 | 20.30 | 20.50 | 20.18 | 20.40 | 20.40 | 0.34% | 575,126 |
| Oct 16, 2025 | 20.44 | 20.65 | 20.23 | 20.33 | 20.33 | -0.10% | 584,730 |
| Oct 15, 2025 | 20.17 | 20.43 | 20.02 | 20.35 | 20.35 | 0.79% | 558,968 |
| Oct 14, 2025 | 20.00 | 20.29 | 19.85 | 20.19 | 20.00 | 0.25% | 553,658 |
| Oct 13, 2025 | 19.60 | 20.18 | 19.60 | 20.14 | 19.95 | 3.44% | 785,250 |
| Oct 10, 2025 | 20.02 | 20.03 | 19.37 | 19.47 | 19.29 | -2.21% | 1,039,299 |
| Oct 9, 2025 | 20.62 | 20.62 | 19.85 | 19.91 | 19.72 | -3.58% | 1,152,669 |
| Oct 8, 2025 | 20.95 | 21.19 | 20.58 | 20.65 | 20.46 | -1.34% | 682,275 |
| Oct 7, 2025 | 21.53 | 21.67 | 20.70 | 20.93 | 20.73 | -3.28% | 1,271,196 |
| Oct 6, 2025 | 21.91 | 22.08 | 21.58 | 21.64 | 21.44 | -0.96% | 439,450 |
| Oct 3, 2025 | 22.00 | 22.18 | 21.79 | 21.85 | 21.64 | -0.86% | 464,594 |
| Oct 2, 2025 | 21.70 | 22.10 | 21.61 | 22.04 | 21.83 | 1.61% | 613,176 |
| Oct 1, 2025 | 21.78 | 21.85 | 21.47 | 21.69 | 21.49 | -0.78% | 1,004,849 |
| Sep 30, 2025 | 21.96 | 22.15 | 21.69 | 21.86 | 21.65 | -0.32% | 594,954 |
| Sep 29, 2025 | 22.52 | 22.60 | 21.85 | 21.93 | 21.72 | -1.84% | 664,772 |
| Sep 26, 2025 | 22.57 | 22.75 | 22.32 | 22.34 | 22.13 | -0.84% | 520,108 |
| Sep 25, 2025 | 22.40 | 22.62 | 22.37 | 22.53 | 22.32 | 0.40% | 515,563 |
| Sep 24, 2025 | 22.88 | 22.90 | 22.37 | 22.44 | 22.23 | -1.58% | 660,738 |
| Sep 23, 2025 | 22.75 | 23.07 | 22.75 | 22.80 | 22.59 | 0.22% | 377,248 |
| Sep 22, 2025 | 23.08 | 23.08 | 22.61 | 22.75 | 22.54 | -1.56% | 548,320 |
| Sep 19, 2025 | 22.95 | 23.15 | 22.82 | 23.11 | 22.89 | 0.70% | 636,504 |
| Sep 18, 2025 | 22.79 | 22.98 | 22.68 | 22.95 | 22.73 | 1.59% | 470,440 |
| Sep 17, 2025 | 22.81 | 23.04 | 22.59 | 22.59 | 22.38 | -0.92% | 725,070 |
| Sep 16, 2025 | 22.52 | 22.81 | 22.40 | 22.80 | 22.59 | 1.97% | 858,525 |
| Sep 15, 2025 | 22.70 | 22.70 | 22.35 | 22.36 | 22.15 | -1.93% | 814,238 |
| Sep 12, 2025 | 22.94 | 23.00 | 22.75 | 22.80 | 22.33 | -0.52% | 668,422 |
| Sep 11, 2025 | 22.68 | 22.93 | 22.66 | 22.92 | 22.45 | 0.97% | 482,479 |
| Sep 10, 2025 | 22.81 | 22.93 | 22.65 | 22.70 | 22.23 | -0.92% | 469,846 |
| Sep 9, 2025 | 22.93 | 23.04 | 22.87 | 22.91 | 22.44 | -0.35% | 389,932 |
| Sep 8, 2025 | 23.02 | 23.02 | 22.69 | 22.99 | 22.52 | 0.13% | 439,873 |
| Sep 5, 2025 | 22.97 | 23.05 | 22.82 | 22.96 | 22.49 | -0.17% | 364,843 |
| Sep 4, 2025 | 22.92 | 23.00 | 22.80 | 23.00 | 22.53 | 0.70% | 429,885 |
| Sep 3, 2025 | 22.90 | 23.00 | 22.74 | 22.84 | 22.37 | 0.18% | 488,417 |
| Sep 2, 2025 | 22.90 | 23.00 | 22.66 | 22.80 | 22.33 | -0.70% | 650,704 |
| Aug 29, 2025 | 22.78 | 23.04 | 22.78 | 22.96 | 22.49 | 0.44% | 608,373 |