Nuveen Churchill Direct Lending Corp. (NCDL)
NYSE: NCDL · Real-Time Price · USD
10.69
-0.21 (-1.93%)
At close: Oct 7, 2026, 4:00 PM EDT
10.59
-0.10 (-0.94%)
Pre-market: Oct 8, 2026, 7:28 AM EDT
NCDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 10.79 | 10.79 | 10.54 | 10.69 | 10.69 | -1.93% | 423,359 |
| Oct 6, 2026 | 10.94 | 11.03 | 10.83 | 10.90 | 10.90 | -0.37% | 238,723 |
| Oct 5, 2026 | 11.04 | 11.19 | 10.93 | 10.94 | 10.94 | -0.73% | 285,759 |
| Oct 2, 2026 | 11.25 | 11.29 | 10.96 | 11.02 | 11.02 | -1.43% | 221,248 |
| Oct 1, 2026 | 11.19 | 11.24 | 11.04 | 11.18 | 11.18 | -0.53% | 196,049 |
| Sep 30, 2026 | 11.40 | 11.45 | 11.16 | 11.24 | 11.24 | -0.53% | 510,901 |
| Sep 29, 2026 | 11.64 | 11.93 | 11.59 | 11.68 | 11.30 | 0.34% | 357,088 |
| Sep 28, 2026 | 11.64 | 11.73 | 11.50 | 11.64 | 11.26 | -0.51% | 178,222 |
| Sep 25, 2026 | 11.70 | 11.72 | 11.61 | 11.70 | 11.32 | -0.09% | 161,764 |
| Sep 24, 2026 | 11.82 | 11.98 | 11.59 | 11.71 | 11.33 | -0.68% | 229,371 |
| Sep 23, 2026 | 12.02 | 12.10 | 11.79 | 11.79 | 11.41 | -2.32% | 190,958 |
| Sep 22, 2026 | 12.15 | 12.38 | 12.02 | 12.07 | 11.68 | 0.08% | 229,374 |
| Sep 21, 2026 | 12.07 | 12.12 | 11.94 | 12.06 | 11.67 | - | 171,975 |
| Sep 18, 2026 | 12.21 | 12.25 | 12.02 | 12.06 | 11.67 | -1.79% | 698,418 |
| Sep 17, 2026 | 12.24 | 12.45 | 12.20 | 12.28 | 11.88 | 1.07% | 201,338 |
| Sep 16, 2026 | 12.12 | 12.24 | 12.03 | 12.15 | 11.75 | 0.33% | 132,168 |
| Sep 15, 2026 | 12.14 | 12.25 | 12.02 | 12.11 | 11.72 | -0.90% | 269,514 |
| Sep 14, 2026 | 12.19 | 12.51 | 12.19 | 12.22 | 11.82 | 0.58% | 236,113 |
| Sep 11, 2026 | 12.07 | 12.18 | 12.04 | 12.15 | 11.75 | 0.66% | 105,023 |
| Sep 10, 2026 | 12.15 | 12.22 | 12.01 | 12.07 | 11.68 | -1.07% | 213,925 |
| Sep 9, 2026 | 12.26 | 12.38 | 12.13 | 12.20 | 11.80 | -0.57% | 125,724 |
| Sep 8, 2026 | 12.51 | 12.55 | 12.27 | 12.27 | 11.87 | -2.00% | 135,350 |
| Sep 4, 2026 | 12.55 | 12.62 | 12.46 | 12.52 | 12.11 | -0.40% | 159,233 |
| Sep 3, 2026 | 12.65 | 12.82 | 12.54 | 12.57 | 12.16 | -0.24% | 272,414 |
| Sep 2, 2026 | 12.70 | 12.70 | 12.52 | 12.60 | 12.19 | 0.48% | 158,575 |
| Sep 1, 2026 | 12.78 | 12.83 | 12.53 | 12.54 | 12.13 | 0.24% | 220,297 |
| Aug 31, 2026 | 12.39 | 12.68 | 12.36 | 12.51 | 12.10 | 1.62% | 161,364 |
| Aug 28, 2026 | 12.32 | 12.48 | 12.29 | 12.31 | 11.91 | -0.73% | 104,608 |
| Aug 27, 2026 | 12.23 | 12.49 | 12.23 | 12.40 | 12.00 | 1.06% | 198,127 |
| Aug 26, 2026 | 12.40 | 12.42 | 12.25 | 12.27 | 11.87 | -0.73% | 129,140 |
| Aug 25, 2026 | 12.41 | 12.42 | 12.28 | 12.36 | 11.96 | 0.32% | 72,182 |
| Aug 24, 2026 | 12.28 | 12.47 | 12.17 | 12.32 | 11.92 | 0.08% | 121,666 |
| Aug 21, 2026 | 12.40 | 12.54 | 12.21 | 12.31 | 11.91 | -0.49% | 150,147 |
| Aug 20, 2026 | 12.27 | 12.44 | 12.27 | 12.37 | 11.97 | 0.16% | 103,260 |
| Aug 19, 2026 | 12.43 | 12.54 | 12.34 | 12.35 | 11.95 | 0.41% | 146,889 |
| Aug 18, 2026 | 12.25 | 12.42 | 12.16 | 12.30 | 11.90 | 0.65% | 101,287 |
| Aug 17, 2026 | 12.39 | 12.55 | 12.22 | 12.22 | 11.82 | -1.77% | 208,334 |
| Aug 14, 2026 | 12.52 | 12.74 | 12.41 | 12.44 | 12.04 | -1.35% | 75,034 |
| Aug 13, 2026 | 12.35 | 12.63 | 12.35 | 12.61 | 12.20 | 1.86% | 78,128 |
| Aug 12, 2026 | 12.54 | 12.82 | 12.19 | 12.38 | 11.98 | -1.28% | 269,218 |
| Aug 11, 2026 | 12.53 | 12.69 | 12.49 | 12.54 | 12.13 | -0.56% | 83,675 |
| Aug 10, 2026 | 12.71 | 12.77 | 12.41 | 12.61 | 12.20 | -1.64% | 98,874 |
| Aug 7, 2026 | 12.47 | 13.05 | 12.44 | 12.82 | 12.40 | 2.31% | 187,959 |
| Aug 6, 2026 | 12.35 | 12.68 | 12.26 | 12.53 | 12.12 | 0.24% | 144,625 |
| Aug 5, 2026 | 12.75 | 12.79 | 12.37 | 12.50 | 12.09 | -1.81% | 188,200 |
| Aug 4, 2026 | 12.48 | 12.80 | 12.44 | 12.73 | 12.32 | 2.17% | 189,568 |
| Aug 3, 2026 | 12.23 | 12.52 | 12.23 | 12.46 | 12.05 | 2.81% | 127,041 |
| Jul 31, 2026 | 12.17 | 12.37 | 11.99 | 12.12 | 11.73 | -0.57% | 258,688 |
| Jul 30, 2026 | 12.23 | 12.30 | 12.14 | 12.19 | 11.79 | -1.22% | 369,122 |
| Jul 29, 2026 | 12.71 | 12.71 | 12.17 | 12.34 | 11.94 | -2.37% | 238,439 |