NASDAQ : CCAP
Crescent Capital BDC, Inc. — Price history
Financials · Asset Management · United States
Last price 9.25 USD (Oct 30, 2026, 3:20 PM EDT) · Market cap 340.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Crescent Capital BDC, Inc. (CCAP) closed at 9.415 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.29 | 9.44 | 9.28 | 9.415 | 103,159 | +1.56% |
| 2026-10-30 | 9.3 | 9.32 | 9.1 | 9.27 | 233,459 | -0.32% |
| 2026-10-29 | 9.03 | 9.3 | 9 | 9.3 | 172,219 | +3.22% |
| 2026-10-28 | 8.85 | 9.02 | 8.85 | 9.01 | 130,195 | +1.24% |
| 2026-10-27 | 8.75 | 8.924 | 8.75 | 8.9 | 189,347 | +2.30% |
| 2026-10-26 | 8.63 | 8.73 | 8.555 | 8.7 | 144,892 | +0.46% |
| 2026-10-23 | 8.68 | 8.795 | 8.56 | 8.66 | 105,632 | -1.14% |
| 2026-10-22 | 8.5 | 8.815 | 8.47 | 8.76 | 184,067 | +3.06% |
| 2026-10-21 | 8.53 | 8.65 | 8.395 | 8.5 | 175,674 | -1.39% |
| 2026-10-20 | 8.7 | 8.835 | 8.605 | 8.62 | 227,793 | -0.92% |
| 2026-10-19 | 8.9 | 8.9 | 8.68 | 8.7 | 246,938 | -2.25% |
| 2026-10-16 | 9.18 | 9.21 | 8.89 | 8.9 | 215,789 | -2.52% |
| 2026-10-15 | 9.06 | 9.3 | 9.04 | 9.13 | 277,661 | +1.90% |
| 2026-10-14 | 9.13 | 9.14 | 8.95 | 8.96 | 310,757 | -1.97% |
| 2026-10-13 | 9.2 | 9.2 | 9.13 | 9.14 | 193,189 | +0.00% |
| 2026-10-12 | 9.09 | 9.21 | 9.052 | 9.14 | 203,523 | +0.55% |
| 2026-10-09 | 9.06 | 9.12 | 9.02 | 9.09 | 192,878 | +0.00% |
| 2026-10-08 | 9.01 | 9.14 | 9.01 | 9.09 | 214,014 | +0.89% |
| 2026-10-07 | 9.07 | 9.07 | 8.86 | 9.01 | 312,200 | -0.72% |
| 2026-10-06 | 9.03 | 9.175 | 9.014 | 9.075 | 295,014 | +0.61% |
| 2026-10-05 | 9.02 | 9.17 | 8.98 | 9.02 | 315,584 | +0.00% |
| 2026-10-02 | 9.26 | 9.26 | 8.935 | 9.02 | 366,586 | -1.64% |
| 2026-10-01 | 9.13 | 9.22 | 9.1 | 9.17 | 351,775 | -0.11% |
| 2026-09-30 | 9.25 | 9.33 | 9.135 | 9.18 | 402,619 | -0.22% |
| 2026-09-29 | 9.48 | 9.7 | 9.45 | 9.54 | 246,849 | +0.42% |
| 2026-09-28 | 9.59 | 9.59 | 9.38 | 9.5 | 187,838 | -0.73% |
| 2026-09-25 | 9.58 | 9.615 | 9.475 | 9.57 | 184,809 | -0.10% |
| 2026-09-24 | 9.65 | 9.77 | 9.54 | 9.58 | 249,135 | -0.93% |
| 2026-09-23 | 9.74 | 9.76 | 9.62 | 9.67 | 187,087 | -0.92% |
| 2026-09-22 | 9.82 | 9.88 | 9.75 | 9.76 | 117,260 | -0.61% |
| 2026-09-21 | 9.9 | 10 | 9.75 | 9.82 | 214,120 | +0.41% |
| 2026-09-18 | 10.12 | 10.15 | 9.74 | 9.78 | 697,616 | -3.07% |
| 2026-09-17 | 9.93 | 10.14 | 9.93 | 10.09 | 229,093 | +2.13% |
| 2026-09-16 | 9.82 | 9.95 | 9.78 | 9.88 | 334,935 | +0.41% |
| 2026-09-15 | 9.95 | 9.95 | 9.76 | 9.84 | 289,187 | -1.01% |
| 2026-09-14 | 9.96 | 10.06 | 9.89 | 9.94 | 198,191 | +0.20% |
| 2026-09-11 | 9.94 | 10.03 | 9.885 | 9.92 | 259,123 | -0.10% |
| 2026-09-10 | 9.935 | 10.08 | 9.88 | 9.93 | 532,275 | -2.93% |
| 2026-09-09 | 10.25 | 10.35 | 10.16 | 10.23 | 510,132 | -0.58% |
| 2026-09-08 | 10.34 | 10.43 | 10.285 | 10.29 | 496,044 | -0.77% |
| 2026-09-04 | 10.34 | 10.505 | 10.328 | 10.37 | 131,491 | -0.77% |
| 2026-09-03 | 10.42 | 10.64 | 10.26 | 10.45 | 211,247 | +0.48% |
| 2026-09-02 | 10.47 | 10.58 | 10.38 | 10.4 | 301,075 | -0.76% |
| 2026-09-01 | 10.6 | 10.64 | 10.47 | 10.48 | 284,472 | -1.32% |
| 2026-08-31 | 10.42 | 10.705 | 10.42 | 10.62 | 274,130 | +1.05% |
| 2026-08-28 | 10.65 | 10.74 | 10.53 | 10.54 | 151,430 | -0.57% |
| 2026-08-27 | 10.58 | 10.695 | 10.5 | 10.6 | 216,305 | +0.28% |
| 2026-08-26 | 10.71 | 10.74 | 10.5 | 10.57 | 281,559 | -1.17% |
| 2026-08-25 | 10.77 | 10.825 | 10.691 | 10.695 | 245,869 | -0.51% |
| 2026-08-24 | 10.74 | 10.79 | 10.58 | 10.75 | 226,994 | +0.37% |
| 2026-08-21 | 10.7 | 10.76 | 10.59 | 10.71 | 224,132 | +0.28% |
| 2026-08-20 | 10.76 | 10.865 | 10.65 | 10.68 | 201,605 | -1.20% |
| 2026-08-19 | 10.82 | 11.04 | 10.77 | 10.81 | 172,958 | -0.09% |
| 2026-08-18 | 10.84 | 10.866 | 10.761 | 10.82 | 141,817 | +0.00% |
| 2026-08-17 | 10.96 | 10.995 | 10.735 | 10.82 | 398,074 | -2.96% |
| 2026-08-14 | 11.33 | 11.34 | 11.115 | 11.15 | 135,721 | -1.59% |
| 2026-08-13 | 11.11 | 11.38 | 11.11 | 11.33 | 233,458 | +2.26% |
| 2026-08-12 | 11.4 | 11.458 | 11.045 | 11.08 | 301,062 | -3.15% |
| 2026-08-11 | 10.97 | 11.52 | 10.97 | 11.44 | 277,308 | -2.05% |
| 2026-08-10 | 11.68 | 11.71 | 11.5 | 11.68 | 195,122 | -0.76% |
| 2026-08-07 | 11.75 | 11.96 | 11.732 | 11.77 | 304,339 | +0.00% |
| 2026-08-06 | 11.36 | 11.79 | 11.36 | 11.77 | 140,151 | +4.34% |
| 2026-08-05 | 11.55 | 11.6 | 11.26 | 11.28 | 182,284 | -2.67% |
| 2026-08-04 | 11.23 | 11.6 | 11.2 | 11.59 | 258,936 | +3.21% |
| 2026-08-03 | 10.93 | 11.29 | 10.93 | 11.23 | 186,625 | +2.74% |
| 2026-07-31 | 10.915 | 10.94 | 10.79 | 10.93 | 171,129 | +0.74% |
| 2026-07-30 | 10.93 | 10.93 | 10.77 | 10.85 | 138,998 | -1.36% |
| 2026-07-29 | 11.19 | 11.29 | 10.96 | 11 | 149,517 | -1.61% |
| 2026-07-28 | 11 | 11.19 | 10.93 | 11.18 | 149,809 | +2.29% |
| 2026-07-27 | 10.9 | 11 | 10.84 | 10.93 | 269,613 | +0.83% |
| 2026-07-24 | 10.81 | 10.91 | 10.8 | 10.84 | 169,702 | +0.56% |
| 2026-07-23 | 11 | 11 | 10.64 | 10.78 | 587,313 | -2.53% |
| 2026-07-22 | 11.06 | 11.12 | 11.02 | 11.06 | 235,496 | -0.09% |
| 2026-07-21 | 10.96 | 11.2 | 10.96 | 11.07 | 232,439 | +1.00% |
| 2026-07-20 | 11.1 | 11.1 | 10.875 | 10.96 | 256,403 | -0.81% |
| 2026-07-17 | 11.16 | 11.24 | 10.995 | 11.05 | 360,006 | -1.34% |
| 2026-07-16 | 11.15 | 11.29 | 11.015 | 11.2 | 404,440 | +0.45% |
| 2026-07-15 | 11.07 | 11.29 | 11.07 | 11.15 | 189,543 | +1.36% |
| 2026-07-14 | 10.97 | 11.14 | 10.958 | 11 | 171,661 | +0.36% |
| 2026-07-13 | 11.1 | 11.2 | 10.935 | 10.96 | 135,064 | -1.17% |
| 2026-07-10 | 10.92 | 11.226 | 10.885 | 11.09 | 164,184 | +1.84% |
| 2026-07-09 | 11.075 | 11.075 | 10.82 | 10.89 | 322,932 | -1.45% |
| 2026-07-08 | 11.02 | 11.19 | 10.95 | 11.05 | 184,503 | +0.09% |
| 2026-07-07 | 11.01 | 11.15 | 10.94 | 11.04 | 261,821 | +0.36% |
| 2026-07-06 | 11.15 | 11.24 | 11 | 11 | 267,414 | -1.08% |
| 2026-07-02 | 11.1 | 11.25 | 11.08 | 11.12 | 199,648 | +0.18% |
| 2026-07-01 | 10.93 | 11.195 | 10.91 | 11.1 | 306,254 | +1.65% |
| 2026-06-30 | 10.88 | 10.94 | 10.765 | 10.92 | 422,297 | +0.37% |
| 2026-06-29 | 11.13 | 11.305 | 11.08 | 11.22 | 221,420 | +0.90% |
| 2026-06-26 | 10.99 | 11.15 | 10.94 | 11.12 | 265,318 | +1.46% |
| 2026-06-25 | 11.13 | 11.25 | 10.93 | 10.96 | 341,440 | -1.88% |
| 2026-06-24 | 11.25 | 11.28 | 11.1 | 11.17 | 124,643 | -0.89% |
| 2026-06-23 | 11.13 | 11.3 | 11.11 | 11.27 | 212,246 | +0.76% |
| 2026-06-22 | 11.16 | 11.33 | 11.13 | 11.185 | 212,031 | +0.04% |
| 2026-06-18 | 11.33 | 11.375 | 11.07 | 11.18 | 445,190 | -0.97% |
| 2026-06-17 | 11.32 | 11.42 | 11.24 | 11.29 | 384,766 | -0.62% |
| 2026-06-16 | 11.21 | 11.46 | 11.21 | 11.36 | 266,641 | +2.16% |
| 2026-06-15 | 11.28 | 11.45 | 11.1 | 11.12 | 382,088 | -1.24% |
| 2026-06-12 | 11.2 | 11.345 | 11.18 | 11.26 | 199,854 | +0.63% |
| 2026-06-11 | 11.31 | 11.36 | 11.14 | 11.19 | 169,620 | -1.06% |
| 2026-06-10 | 11.16 | 11.43 | 11.11 | 11.31 | 169,428 | +1.34% |
| 2026-06-09 | 11.07 | 11.24 | 11.06 | 11.16 | 174,468 | +0.81% |
| 2026-06-08 | 11.18 | 11.27 | 11.005 | 11.07 | 199,304 | -0.36% |
| 2026-06-05 | 11.44 | 11.485 | 11.08 | 11.11 | 205,204 | -3.48% |
| 2026-06-04 | 11.24 | 11.55 | 11.198 | 11.51 | 167,515 | +2.58% |
| 2026-06-03 | 11.56 | 11.58 | 11.16 | 11.22 | 290,199 | -3.61% |
| 2026-06-02 | 11.52 | 11.74 | 11.51 | 11.64 | 185,477 | -0.51% |
| 2026-06-01 | 11.37 | 11.73 | 11.26 | 11.7 | 215,268 | +2.54% |
| 2026-05-29 | 11.38 | 11.565 | 11.37 | 11.41 | 148,841 | -0.09% |
| 2026-05-28 | 11.475 | 11.537 | 11.27 | 11.45 | 188,788 | +0.62% |
| 2026-05-27 | 11.35 | 11.6 | 11.35 | 11.38 | 177,459 | -0.52% |
| 2026-05-26 | 11.4 | 11.67 | 11.4 | 11.44 | 255,230 | +0.62% |
| 2026-05-22 | 11.46 | 11.6 | 11.31 | 11.37 | 184,158 | -0.61% |
| 2026-05-21 | 11.33 | 11.495 | 11.16 | 11.44 | 214,002 | +1.24% |
| 2026-05-20 | 11.2 | 11.43 | 11.03 | 11.3 | 288,186 | +0.80% |
| 2026-05-19 | 11.08 | 11.4 | 11.068 | 11.21 | 322,057 | +1.17% |
| 2026-05-18 | 11.13 | 11.46 | 10.92 | 11.08 | 431,332 | -0.45% |
| 2026-05-15 | 11.8 | 11.87 | 11.03 | 11.13 | 967,201 | -7.17% |
| 2026-05-14 | 12.02 | 12.7 | 11.92 | 11.99 | 655,619 | -8.26% |
| 2026-05-13 | 13.24 | 13.245 | 12.98 | 13.07 | 167,804 | -1.13% |