NASDAQ : CGBD

Carlyle Secured Lending, Inc. — Price history

Financials · Asset Management · United States

Last price 10.81 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 743.78M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Carlyle Secured Lending, Inc. (CGBD) closed at 10.92 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	10.84	10.96	10.76	10.92	346,642	+1.30%
2026-10-30	10.79	10.81	10.655	10.78	461,258	-0.28%
2026-10-29	10.57	10.83	10.57	10.81	344,520	+2.27%
2026-10-28	10.49	10.575	10.435	10.57	473,768	+0.76%
2026-10-27	10.42	10.58	10.38	10.49	370,546	+2.24%
2026-10-26	10.22	10.31	10.11	10.26	392,197	+0.39%
2026-10-23	10.22	10.255	10.11	10.22	322,163	-0.58%
2026-10-22	10.02	10.315	10.02	10.28	347,218	+1.98%
2026-10-21	10.16	10.175	10	10.08	512,946	-0.49%
2026-10-20	10.3	10.37	10.13	10.13	619,364	-1.17%
2026-10-19	10.38	10.71	10.115	10.25	675,167	-1.35%
2026-10-16	10.71	10.76	10.375	10.39	533,903	-2.53%
2026-10-15	10.5	10.77	10.46	10.66	578,388	+2.70%
2026-10-14	10.4	10.555	10.335	10.38	516,440	-0.95%
2026-10-13	10.6	10.61	10.395	10.48	460,992	-0.47%
2026-10-12	10.49	10.595	10.4	10.53	360,038	+1.06%
2026-10-09	10.53	10.54	10.405	10.42	388,276	-1.14%
2026-10-08	10.35	10.6	10.35	10.54	661,489	+1.35%
2026-10-07	10.48	10.5	10.28	10.4	514,324	-0.95%
2026-10-06	10.57	10.65	10.49	10.5	501,555	-0.57%
2026-10-05	10.63	10.89	10.55	10.56	484,597	-0.85%
2026-10-02	10.86	10.885	10.64	10.65	505,036	-1.11%
2026-10-01	10.69	10.8	10.62	10.77	477,479	+0.75%
2026-09-30	10.76	10.945	10.69	10.69	767,693	-0.56%
2026-09-29	11.08	11.2	10.905	11.1	668,544	-0.89%
2026-09-28	11.26	11.265	11.085	11.2	262,032	-0.44%
2026-09-25	11.15	11.265	11.06	11.25	271,489	+0.90%
2026-09-24	11.25	11.295	11.03	11.15	380,013	-0.62%
2026-09-23	11.47	11.55	11.195	11.22	326,566	-2.18%
2026-09-22	11.62	11.62	11.425	11.47	252,780	-0.43%
2026-09-21	11.43	11.555	11.419	11.52	243,843	+0.96%
2026-09-18	11.62	11.66	11.36	11.41	602,567	-1.89%
2026-09-17	11.49	11.755	11.444	11.63	255,851	+2.11%
2026-09-16	11.42	11.495	11.235	11.39	317,455	-0.61%
2026-09-15	11.35	11.465	11.32	11.46	454,166	+0.79%
2026-09-14	11.33	11.48	11.325	11.37	325,196	+0.00%
2026-09-11	11.43	11.5	11.35	11.37	246,316	-0.09%
2026-09-10	11.41	11.44	11.335	11.38	307,002	-0.48%
2026-09-09	11.5	11.54	11.35	11.435	301,548	-0.48%
2026-09-08	11.7	11.745	11.435	11.49	409,763	-1.71%
2026-09-04	11.52	11.845	11.5	11.69	350,666	+1.04%
2026-09-03	11.58	11.695	11.425	11.57	357,744	+0.09%
2026-09-02	11.59	11.735	11.5	11.56	348,808	+0.09%
2026-09-01	11.91	11.95	11.55	11.55	583,762	-3.59%
2026-08-31	11.78	12.1	11.75	11.98	719,934	+1.70%
2026-08-28	11.6	11.91	11.6	11.78	668,441	+1.03%
2026-08-27	11.37	11.675	11.35	11.66	1,576,066	+2.91%
2026-08-26	11.41	11.44	11.245	11.33	214,194	-0.70%
2026-08-25	11.48	11.48	11.33	11.41	355,567	-0.35%
2026-08-24	11.3	11.475	11.22	11.45	297,915	+0.88%
2026-08-21	11.44	11.46	11.27	11.35	380,279	+0.18%
2026-08-20	11.32	11.4	11.23	11.33	574,570	+0.00%
2026-08-19	11.23	11.39	11.22	11.33	596,953	+1.07%
2026-08-18	11.22	11.25	11.12	11.21	385,930	-0.44%
2026-08-17	11.28	11.355	11.185	11.26	702,232	-0.79%
2026-08-14	11.36	11.46	11.32	11.35	583,220	-0.18%
2026-08-13	11.12	11.5	11.12	11.37	832,447	+2.43%
2026-08-12	11.17	11.24	10.944	11.1	432,869	-0.63%
2026-08-11	11.15	11.33	11.07	11.17	712,280	+0.27%
2026-08-10	11	11.22	10.88	11.14	1,019,262	+1.09%
2026-08-07	10.66	11.1	10.65	11.02	842,383	+3.38%
2026-08-06	10.32	10.69	10.32	10.66	500,851	+3.70%
2026-08-05	10.48	10.48	10.203	10.28	499,630	-2.00%
2026-08-04	10.29	10.55	10.29	10.49	523,474	+2.24%
2026-08-03	10.01	10.31	10.01	10.26	327,226	+2.70%
2026-07-31	10.345	10.345	9.945	9.99	566,903	-1.09%
2026-07-30	10.2	10.25	9.99	10.1	460,302	-0.88%
2026-07-29	10.345	10.375	10.16	10.19	304,825	-1.45%
2026-07-28	10.355	10.355	10.18	10.34	474,076	+1.27%
2026-07-27	10.1	10.335	10.1	10.21	516,928	+1.69%
2026-07-24	10.07	10.14	9.975	10.04	286,502	+0.30%
2026-07-23	10.37	10.37	9.995	10.01	2,063,861	-3.00%
2026-07-22	10.46	10.47	10.27	10.32	400,514	-1.15%
2026-07-21	10.37	10.575	10.37	10.44	386,795	+0.77%
2026-07-20	10.52	10.52	10.25	10.36	746,069	-0.86%
2026-07-17	10.7	10.79	10.4	10.45	682,777	-2.34%
2026-07-16	10.57	10.72	10.485	10.7	712,434	+0.94%
2026-07-15	10.5	10.665	10.5	10.6	638,743	+1.73%
2026-07-14	10.41	10.52	10.4	10.42	450,458	-0.57%
2026-07-13	10.52	10.65	10.38	10.48	882,478	-0.47%
2026-07-10	10.51	10.645	10.49	10.53	334,245	+1.45%
2026-07-09	10.4	10.455	10.32	10.38	460,879	-0.19%
2026-07-08	10.39	10.46	10.27	10.4	615,498	+0.10%
2026-07-07	10.59	10.82	10.375	10.39	1,020,361	-1.33%
2026-07-06	10.9	10.96	10.52	10.53	515,374	-3.31%
2026-07-02	11	11.08	10.87	10.89	391,879	-0.46%
2026-07-01	10.58	10.945	10.58	10.94	380,409	+3.89%
2026-06-30	10.555	10.655	10.5	10.53	624,465	+0.19%
2026-06-29	10.87	10.9	10.735	10.86	592,252	+0.46%
2026-06-26	10.55	10.91	10.54	10.81	437,552	+2.66%
2026-06-25	10.56	10.73	10.48	10.53	474,492	-0.19%
2026-06-24	10.7	10.725	10.49	10.55	712,537	-1.59%
2026-06-23	10.71	10.835	10.65	10.72	685,189	-0.09%
2026-06-22	10.92	11.09	10.7	10.73	641,443	-2.01%
2026-06-18	10.94	11.02	10.765	10.95	917,851	+0.83%
2026-06-17	11.04	11.15	10.82	10.86	564,141	-1.72%
2026-06-16	10.96	11.13	10.96	11.05	403,924	+0.82%
2026-06-15	11.1	11.198	10.93	10.96	475,336	-0.18%
2026-06-12	10.93	11	10.81	10.98	384,916	+0.73%
2026-06-11	10.95	11	10.815	10.9	461,545	-0.73%
2026-06-10	10.79	11.02	10.78	10.98	380,263	+1.86%
2026-06-09	10.66	10.8	10.66	10.78	483,050	+1.70%
2026-06-08	10.68	10.755	10.48	10.6	478,191	-0.38%
2026-06-05	10.72	10.78	10.605	10.64	491,713	-1.39%
2026-06-04	10.58	10.81	10.58	10.79	499,855	+1.98%
2026-06-03	10.85	10.85	10.5	10.58	854,542	-3.47%
2026-06-02	11.01	11.04	10.93	10.96	400,978	-0.45%
2026-06-01	10.83	11.095	10.83	11.01	542,135	+1.85%
2026-05-29	10.94	11.08	10.795	10.81	672,131	-1.01%
2026-05-28	10.85	11.01	10.83	10.92	516,298	+0.37%
2026-05-27	10.77	10.935	10.77	10.88	490,060	+1.12%
2026-05-26	10.72	10.94	10.7	10.76	496,154	+0.75%
2026-05-22	10.79	10.88	10.62	10.68	535,805	-1.02%
2026-05-21	10.94	11	10.75	10.79	403,275	-1.28%
2026-05-20	10.88	11.03	10.81	10.93	379,262	+0.64%
2026-05-19	10.96	11	10.806	10.86	455,598	-0.55%
2026-05-18	11.18	11.25	10.9	10.92	486,739	-2.50%
2026-05-15	11.17	11.28	11.1	11.2	469,408	-0.09%
2026-05-14	11.18	11.43	11.15	11.21	457,821	+0.81%
2026-05-13	11.25	11.305	11.1	11.12	504,668	-1.16%