Capital Southwest Corporation (CSWC)
NASDAQ: CSWC · Real-Time Price · USD
24.58
+0.03 (0.12%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Capital Southwest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.37 | 24.83 | 24.37 | 24.58 | 24.58 | 0.12% | 560,419 |
| Sep 3, 2026 | 24.95 | 25.01 | 24.16 | 24.55 | 24.55 | -0.77% | 876,138 |
| Sep 2, 2026 | 24.96 | 25.10 | 24.71 | 24.74 | 24.74 | -0.88% | 530,151 |
| Sep 1, 2026 | 25.57 | 25.68 | 24.92 | 24.96 | 24.96 | -2.39% | 1,431,485 |
| Aug 31, 2026 | 25.44 | 25.75 | 25.39 | 25.57 | 25.57 | 0.39% | 544,736 |
| Aug 28, 2026 | 25.60 | 25.74 | 25.45 | 25.47 | 25.47 | 0.28% | 607,678 |
| Aug 27, 2026 | 25.24 | 25.48 | 25.20 | 25.40 | 25.40 | 0.63% | 409,346 |
| Aug 26, 2026 | 25.25 | 25.41 | 25.13 | 25.24 | 25.24 | 0.12% | 368,836 |
| Aug 25, 2026 | 25.31 | 25.34 | 25.06 | 25.21 | 25.21 | -0.28% | 337,145 |
| Aug 24, 2026 | 24.96 | 25.29 | 24.91 | 25.28 | 25.28 | 1.28% | 609,224 |
| Aug 21, 2026 | 24.79 | 24.99 | 24.70 | 24.96 | 24.96 | 1.13% | 464,227 |
| Aug 20, 2026 | 24.56 | 24.75 | 24.50 | 24.68 | 24.68 | 0.49% | 560,878 |
| Aug 19, 2026 | 24.73 | 24.76 | 24.45 | 24.56 | 24.56 | -0.12% | 479,871 |
| Aug 18, 2026 | 24.60 | 24.67 | 24.53 | 24.59 | 24.59 | -0.20% | 392,857 |
| Aug 17, 2026 | 24.90 | 25.00 | 24.57 | 24.64 | 24.64 | -0.96% | 748,513 |
| Aug 14, 2026 | 25.06 | 25.10 | 24.87 | 24.88 | 24.88 | -0.70% | 534,415 |
| Aug 13, 2026 | 25.11 | 25.37 | 25.11 | 25.25 | 25.06 | 0.56% | 600,924 |
| Aug 12, 2026 | 25.29 | 25.30 | 25.03 | 25.11 | 24.92 | 0.24% | 677,153 |
| Aug 11, 2026 | 25.13 | 25.19 | 24.95 | 25.05 | 24.86 | -0.36% | 624,939 |
| Aug 10, 2026 | 24.98 | 25.18 | 24.82 | 25.14 | 24.95 | 0.04% | 694,830 |
| Aug 7, 2026 | 24.76 | 25.24 | 24.67 | 25.13 | 24.94 | 1.54% | 1,037,425 |
| Aug 6, 2026 | 24.59 | 24.88 | 24.48 | 24.75 | 24.56 | 1.35% | 728,615 |
| Aug 5, 2026 | 24.76 | 24.76 | 24.25 | 24.42 | 24.23 | -1.21% | 662,986 |
| Aug 4, 2026 | 24.44 | 24.86 | 24.11 | 24.72 | 24.53 | 3.26% | 1,084,427 |
| Aug 3, 2026 | 23.61 | 24.12 | 23.59 | 23.94 | 23.76 | 1.48% | 668,780 |
| Jul 31, 2026 | 23.76 | 23.84 | 23.39 | 23.59 | 23.41 | - | 582,640 |
| Jul 30, 2026 | 23.76 | 23.83 | 23.33 | 23.59 | 23.41 | -0.08% | 440,035 |
| Jul 29, 2026 | 23.87 | 23.94 | 23.59 | 23.61 | 23.43 | -0.88% | 545,521 |
| Jul 28, 2026 | 23.60 | 23.85 | 23.59 | 23.82 | 23.64 | 1.15% | 567,730 |
| Jul 27, 2026 | 23.67 | 23.73 | 23.49 | 23.55 | 23.37 | 0.43% | 519,214 |
| Jul 24, 2026 | 23.54 | 23.59 | 23.14 | 23.45 | 23.27 | - | 605,916 |
| Jul 23, 2026 | 23.69 | 23.69 | 23.31 | 23.45 | 23.27 | -1.01% | 623,717 |
| Jul 22, 2026 | 24.05 | 24.12 | 23.67 | 23.69 | 23.51 | -1.54% | 545,659 |
| Jul 21, 2026 | 23.90 | 24.20 | 23.84 | 24.06 | 23.88 | 0.84% | 585,697 |
| Jul 20, 2026 | 24.31 | 24.32 | 23.72 | 23.86 | 23.68 | -1.81% | 1,306,876 |
| Jul 17, 2026 | 24.21 | 24.41 | 24.11 | 24.30 | 24.11 | 0.37% | 927,059 |
| Jul 16, 2026 | 23.83 | 24.26 | 23.80 | 24.21 | 24.02 | 1.09% | 851,794 |
| Jul 15, 2026 | 23.76 | 24.12 | 23.76 | 23.95 | 23.77 | 1.03% | 852,278 |
| Jul 14, 2026 | 23.70 | 23.97 | 23.70 | 23.90 | 23.53 | 1.06% | 544,235 |
| Jul 13, 2026 | 23.90 | 24.00 | 23.53 | 23.65 | 23.28 | -0.80% | 637,007 |
| Jul 10, 2026 | 23.69 | 23.92 | 23.68 | 23.84 | 23.47 | 0.93% | 451,485 |
| Jul 9, 2026 | 23.57 | 23.69 | 23.47 | 23.62 | 23.25 | 0.47% | 529,855 |
| Jul 8, 2026 | 23.36 | 23.55 | 23.27 | 23.51 | 23.14 | - | 510,195 |
| Jul 7, 2026 | 23.87 | 24.08 | 23.49 | 23.51 | 23.14 | -1.14% | 443,795 |
| Jul 6, 2026 | 23.79 | 24.03 | 23.65 | 23.78 | 23.41 | 0.21% | 737,888 |
| Jul 2, 2026 | 24.01 | 24.13 | 23.71 | 23.73 | 23.36 | -1.29% | 525,358 |
| Jul 1, 2026 | 23.85 | 24.08 | 23.85 | 24.04 | 23.66 | 1.14% | 664,195 |
| Jun 30, 2026 | 23.64 | 23.84 | 23.56 | 23.77 | 23.40 | 1.06% | 611,332 |
| Jun 29, 2026 | 23.15 | 23.58 | 23.10 | 23.52 | 23.15 | 1.60% | 661,188 |
| Jun 26, 2026 | 23.22 | 23.38 | 22.89 | 23.15 | 22.79 | -0.64% | 1,358,286 |