Capital Southwest Corporation (CSWC)
NASDAQ: CSWC · Real-Time Price · USD
21.89
-0.04 (-0.18%)
At close: Dec 29, 2025, 4:00 PM EST
22.07
+0.18 (0.83%)
After-hours: Dec 29, 2025, 5:50 PM EST
Capital Southwest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 21.93 | 22.09 | 21.88 | 21.89 | 21.89 | -0.18% | 431,910 |
| Dec 26, 2025 | 21.73 | 21.95 | 21.73 | 21.93 | 21.93 | 1.06% | 264,074 |
| Dec 24, 2025 | 21.60 | 21.73 | 21.54 | 21.70 | 21.70 | 0.84% | 158,941 |
| Dec 23, 2025 | 21.54 | 21.70 | 21.50 | 21.52 | 21.52 | 0.09% | 391,983 |
| Dec 22, 2025 | 21.57 | 21.68 | 21.33 | 21.50 | 21.50 | -0.37% | 640,793 |
| Dec 19, 2025 | 21.52 | 21.67 | 21.51 | 21.58 | 21.58 | 0.37% | 563,771 |
| Dec 18, 2025 | 21.80 | 21.85 | 21.48 | 21.50 | 21.50 | -1.10% | 601,938 |
| Dec 17, 2025 | 21.75 | 21.94 | 21.69 | 21.74 | 21.74 | 0.05% | 442,069 |
| Dec 16, 2025 | 21.96 | 22.05 | 21.70 | 21.73 | 21.73 | -1.27% | 444,472 |
| Dec 15, 2025 | 22.17 | 22.21 | 21.79 | 22.01 | 22.01 | -1.17% | 571,104 |
| Dec 12, 2025 | 22.25 | 22.44 | 22.16 | 22.27 | 22.02 | 0.13% | 544,105 |
| Dec 11, 2025 | 22.48 | 22.52 | 22.17 | 22.24 | 21.99 | -0.71% | 642,600 |
| Dec 10, 2025 | 22.36 | 22.44 | 22.22 | 22.40 | 22.15 | 0.45% | 848,067 |
| Dec 9, 2025 | 22.11 | 22.30 | 22.05 | 22.30 | 22.05 | 0.95% | 615,024 |
| Dec 8, 2025 | 21.90 | 22.25 | 21.87 | 22.09 | 21.84 | 0.96% | 506,664 |
| Dec 5, 2025 | 21.88 | 22.07 | 21.84 | 21.88 | 21.63 | 0.05% | 503,672 |
| Dec 4, 2025 | 21.81 | 21.91 | 21.74 | 21.87 | 21.62 | 0.23% | 406,072 |
| Dec 3, 2025 | 21.24 | 21.85 | 21.24 | 21.82 | 21.57 | 2.59% | 509,165 |
| Dec 2, 2025 | 21.45 | 21.53 | 21.22 | 21.27 | 21.03 | -0.61% | 454,779 |
| Dec 1, 2025 | 21.37 | 21.56 | 21.34 | 21.40 | 21.16 | -0.56% | 505,155 |
| Nov 28, 2025 | 21.65 | 21.70 | 21.43 | 21.52 | 21.28 | -0.23% | 315,221 |
| Nov 26, 2025 | 21.45 | 21.65 | 21.38 | 21.57 | 21.32 | 0.56% | 500,322 |
| Nov 25, 2025 | 21.11 | 21.47 | 21.05 | 21.45 | 21.21 | 1.61% | 588,248 |
| Nov 24, 2025 | 20.96 | 21.19 | 20.76 | 21.11 | 20.87 | 0.96% | 592,151 |
| Nov 21, 2025 | 20.47 | 21.05 | 20.40 | 20.91 | 20.67 | 2.10% | 607,070 |
| Nov 20, 2025 | 20.64 | 20.76 | 20.35 | 20.48 | 20.25 | -0.10% | 682,205 |
| Nov 19, 2025 | 20.44 | 20.63 | 20.41 | 20.50 | 20.27 | -0.15% | 635,696 |
| Nov 18, 2025 | 20.40 | 20.59 | 20.20 | 20.53 | 20.30 | 0.10% | 727,260 |
| Nov 17, 2025 | 20.75 | 20.75 | 20.51 | 20.51 | 20.28 | -1.39% | 708,088 |
| Nov 14, 2025 | 20.51 | 20.88 | 20.21 | 20.80 | 20.56 | -0.34% | 686,051 |
| Nov 13, 2025 | 21.05 | 21.07 | 20.76 | 20.87 | 20.44 | -0.38% | 682,466 |
| Nov 12, 2025 | 20.85 | 21.04 | 20.81 | 20.95 | 20.52 | 0.60% | 662,172 |
| Nov 11, 2025 | 20.83 | 20.91 | 20.65 | 20.83 | 20.40 | 0.17% | 614,773 |
| Nov 10, 2025 | 20.97 | 20.97 | 20.70 | 20.79 | 20.36 | 0.10% | 765,686 |
| Nov 7, 2025 | 20.27 | 20.80 | 20.11 | 20.77 | 20.34 | 1.96% | 676,799 |
| Nov 6, 2025 | 20.56 | 20.56 | 20.13 | 20.37 | 19.95 | -0.97% | 815,496 |
| Nov 5, 2025 | 20.24 | 20.58 | 19.93 | 20.57 | 20.15 | 3.00% | 912,112 |
| Nov 4, 2025 | 20.43 | 20.55 | 19.91 | 19.97 | 19.56 | -2.25% | 1,015,579 |
| Nov 3, 2025 | 20.32 | 20.55 | 20.14 | 20.43 | 20.01 | 0.54% | 499,720 |
| Oct 31, 2025 | 20.21 | 20.45 | 20.05 | 20.32 | 19.90 | 0.59% | 519,620 |
| Oct 30, 2025 | 20.40 | 20.47 | 20.08 | 20.20 | 19.79 | -1.03% | 530,322 |
| Oct 29, 2025 | 20.85 | 20.90 | 20.31 | 20.41 | 19.99 | -2.06% | 624,154 |
| Oct 28, 2025 | 20.86 | 21.00 | 20.76 | 20.84 | 20.41 | -0.14% | 567,404 |
| Oct 27, 2025 | 20.71 | 20.90 | 20.63 | 20.87 | 20.44 | 0.92% | 505,858 |
| Oct 24, 2025 | 20.66 | 20.75 | 20.56 | 20.68 | 20.26 | 0.39% | 357,718 |
| Oct 23, 2025 | 20.50 | 20.67 | 20.45 | 20.60 | 20.18 | 0.54% | 471,592 |
| Oct 22, 2025 | 20.73 | 20.78 | 20.44 | 20.49 | 20.07 | -1.16% | 451,199 |
| Oct 21, 2025 | 20.39 | 20.83 | 20.38 | 20.73 | 20.30 | 1.67% | 515,289 |
| Oct 20, 2025 | 20.52 | 20.58 | 20.29 | 20.39 | 19.97 | -0.05% | 549,133 |
| Oct 17, 2025 | 20.30 | 20.50 | 20.18 | 20.40 | 19.98 | 0.34% | 575,126 |