Nuveen Churchill Direct Lending Corp. (NCDL)
NYSE: NCDL · Real-Time Price · USD
14.24
+0.11 (0.78%)
At close: Nov 7, 2025, 4:00 PM EST
14.45
+0.21 (1.47%)
After-hours: Nov 7, 2025, 7:00 PM EST
NCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 14.30 | -1.73% | 118,536 |
| Sep 19, 2025 | 15.11 | 15.11 | 14.99 | 15.03 | 14.56 | -0.13% | 363,085 |
| Sep 18, 2025 | 15.00 | 15.12 | 14.92 | 15.05 | 14.58 | 0.80% | 175,671 |
| Sep 17, 2025 | 14.86 | 15.10 | 14.86 | 14.93 | 14.46 | 0.81% | 253,266 |
| Sep 16, 2025 | 14.91 | 14.96 | 14.73 | 14.81 | 14.34 | -0.27% | 197,845 |
| Sep 15, 2025 | 15.27 | 15.29 | 14.81 | 14.85 | 14.38 | -3.19% | 463,399 |
| Sep 12, 2025 | 15.37 | 15.41 | 15.18 | 15.34 | 14.86 | -0.45% | 235,309 |
| Sep 11, 2025 | 15.53 | 15.64 | 15.29 | 15.41 | 14.92 | -1.47% | 248,562 |
| Sep 10, 2025 | 15.36 | 15.67 | 15.15 | 15.64 | 15.15 | -0.82% | 677,318 |
| Sep 9, 2025 | 15.96 | 15.97 | 15.76 | 15.77 | 15.27 | -0.94% | 90,682 |
| Sep 8, 2025 | 16.01 | 16.06 | 15.81 | 15.92 | 15.42 | -0.25% | 113,731 |
| Sep 5, 2025 | 16.05 | 16.18 | 15.85 | 15.96 | 15.46 | -0.31% | 87,438 |
| Sep 4, 2025 | 15.89 | 16.03 | 15.86 | 16.01 | 15.50 | 1.14% | 109,908 |
| Sep 3, 2025 | 15.91 | 15.98 | 15.82 | 15.83 | 15.33 | -0.13% | 88,019 |
| Sep 2, 2025 | 15.89 | 16.00 | 15.80 | 15.85 | 15.35 | -0.81% | 102,954 |
| Aug 29, 2025 | 15.85 | 16.00 | 15.80 | 15.98 | 15.48 | 0.76% | 93,617 |