Nuveen Churchill Direct Lending Corp. (NCDL)
NYSE: NCDL · Real-Time Price · USD
14.63
-0.19 (-1.28%)
Dec 1, 2025, 4:00 PM EST - Market closed
NCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.76 | 14.87 | 14.58 | 14.63 | 14.63 | -1.28% | 165,839 |
| Nov 28, 2025 | 14.81 | 14.82 | 14.71 | 14.82 | 14.82 | 0.82% | 43,600 |
| Nov 26, 2025 | 14.58 | 14.82 | 14.45 | 14.70 | 14.70 | 0.82% | 127,700 |
| Nov 25, 2025 | 14.34 | 14.66 | 14.25 | 14.58 | 14.58 | 2.17% | 155,903 |
| Nov 24, 2025 | 14.20 | 14.33 | 14.07 | 14.27 | 14.27 | - | 212,485 |
| Nov 21, 2025 | 13.96 | 14.40 | 13.90 | 14.27 | 14.27 | 2.66% | 299,285 |
| Nov 20, 2025 | 14.10 | 14.22 | 13.90 | 13.90 | 13.90 | -1.35% | 205,722 |
| Nov 19, 2025 | 14.10 | 14.34 | 14.05 | 14.09 | 14.09 | -0.84% | 241,369 |
| Nov 18, 2025 | 14.08 | 14.31 | 14.00 | 14.21 | 14.21 | 0.50% | 199,895 |
| Nov 17, 2025 | 14.47 | 14.48 | 14.05 | 14.14 | 14.14 | -1.81% | 185,311 |
| Nov 14, 2025 | 14.43 | 14.48 | 14.30 | 14.40 | 14.40 | -0.55% | 171,664 |
| Nov 13, 2025 | 14.35 | 14.56 | 14.25 | 14.48 | 14.48 | -0.34% | 452,371 |
| Nov 12, 2025 | 14.43 | 14.57 | 14.32 | 14.53 | 14.53 | 0.97% | 98,114 |
| Nov 11, 2025 | 14.29 | 14.42 | 14.28 | 14.39 | 14.39 | 0.77% | 160,535 |
| Nov 10, 2025 | 14.45 | 14.53 | 14.08 | 14.28 | 14.28 | 0.28% | 189,649 |
| Nov 7, 2025 | 14.18 | 14.26 | 14.00 | 14.24 | 14.24 | 0.78% | 140,601 |
| Nov 6, 2025 | 14.38 | 14.45 | 14.03 | 14.13 | 14.13 | -0.63% | 282,400 |
| Nov 5, 2025 | 14.18 | 14.35 | 14.15 | 14.22 | 14.22 | -0.91% | 486,993 |
| Nov 4, 2025 | 14.40 | 14.47 | 14.21 | 14.35 | 14.35 | -1.58% | 565,583 |
| Nov 3, 2025 | 14.44 | 14.61 | 14.28 | 14.58 | 14.58 | 0.97% | 214,974 |
| Oct 31, 2025 | 14.43 | 14.66 | 14.36 | 14.44 | 14.44 | 0.28% | 199,244 |
| Oct 30, 2025 | 14.45 | 14.52 | 14.23 | 14.40 | 14.40 | -0.35% | 234,993 |
| Oct 29, 2025 | 14.58 | 14.79 | 14.44 | 14.45 | 14.45 | -1.70% | 195,270 |
| Oct 28, 2025 | 14.55 | 14.82 | 14.55 | 14.70 | 14.70 | 0.96% | 246,596 |
| Oct 27, 2025 | 14.32 | 14.57 | 14.27 | 14.56 | 14.56 | 1.61% | 228,561 |
| Oct 24, 2025 | 14.26 | 14.40 | 14.23 | 14.33 | 14.33 | 0.84% | 474,214 |
| Oct 23, 2025 | 14.24 | 14.26 | 14.00 | 14.21 | 14.21 | 0.71% | 158,348 |
| Oct 22, 2025 | 14.03 | 14.14 | 13.94 | 14.11 | 14.11 | 0.50% | 265,859 |
| Oct 21, 2025 | 13.80 | 14.08 | 13.80 | 14.04 | 14.04 | 1.74% | 191,712 |
| Oct 20, 2025 | 13.76 | 13.88 | 13.68 | 13.80 | 13.80 | 0.36% | 156,184 |
| Oct 17, 2025 | 13.60 | 13.85 | 13.56 | 13.75 | 13.75 | 1.55% | 204,856 |
| Oct 16, 2025 | 13.90 | 13.90 | 13.45 | 13.54 | 13.54 | -2.52% | 219,748 |
| Oct 15, 2025 | 13.92 | 13.99 | 13.78 | 13.89 | 13.89 | 0.43% | 193,121 |
| Oct 14, 2025 | 13.61 | 13.94 | 13.61 | 13.83 | 13.83 | 0.80% | 203,642 |
| Oct 13, 2025 | 13.53 | 13.76 | 13.43 | 13.72 | 13.72 | 3.00% | 230,003 |
| Oct 10, 2025 | 13.31 | 13.48 | 13.16 | 13.32 | 13.32 | 0.08% | 371,773 |
| Oct 9, 2025 | 13.66 | 13.75 | 13.20 | 13.31 | 13.31 | -2.56% | 483,819 |
| Oct 8, 2025 | 13.69 | 13.85 | 13.60 | 13.66 | 13.66 | 0.22% | 207,512 |
| Oct 7, 2025 | 13.75 | 13.77 | 13.48 | 13.63 | 13.63 | -0.51% | 352,409 |
| Oct 6, 2025 | 14.05 | 14.05 | 13.67 | 13.70 | 13.70 | -2.35% | 235,062 |
| Oct 3, 2025 | 14.18 | 14.23 | 13.90 | 14.03 | 14.03 | -0.43% | 310,911 |
| Oct 2, 2025 | 13.69 | 14.17 | 13.69 | 14.09 | 14.09 | 3.00% | 367,140 |
| Oct 1, 2025 | 13.91 | 13.91 | 13.56 | 13.68 | 13.68 | -0.87% | 407,255 |
| Sep 30, 2025 | 13.88 | 14.10 | 13.68 | 13.80 | 13.80 | -3.50% | 356,775 |
| Sep 29, 2025 | 14.57 | 14.57 | 14.25 | 14.30 | 13.85 | -1.52% | 536,184 |
| Sep 26, 2025 | 14.64 | 14.67 | 14.50 | 14.52 | 14.06 | -0.21% | 153,340 |
| Sep 25, 2025 | 14.56 | 14.71 | 14.55 | 14.55 | 14.09 | -0.41% | 229,725 |
| Sep 24, 2025 | 14.76 | 14.83 | 14.55 | 14.61 | 14.15 | -1.22% | 247,559 |
| Sep 23, 2025 | 14.75 | 14.92 | 14.75 | 14.79 | 14.32 | 0.14% | 199,286 |
| Sep 22, 2025 | 15.00 | 15.08 | 14.77 | 14.77 | 14.31 | -1.73% | 118,536 |