NYSE : NCDL
Nuveen Churchill Direct Lending Corp. — Price history
Financials · Asset Management · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nuveen Churchill Direct Lending Corp. (NCDL) closed at 11.39 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 | 11.2 | 11.42 | 11.16 | 11.39 | 269,332 | +2.06% |
| 2026-10-30 | 11.07 | 11.18 | 10.98 | 11.16 | 502,298 | +0.54% |
| 2026-10-29 | 10.77 | 11.22 | 10.77 | 11.1 | 462,362 | +2.21% |
| 2026-10-28 | 10.73 | 10.9 | 10.72 | 10.86 | 408,034 | +0.46% |
| 2026-10-27 | 10.63 | 10.89 | 10.61 | 10.81 | 358,562 | +3.05% |
| 2026-10-26 | 10.59 | 10.72 | 10.44 | 10.49 | 162,138 | -0.57% |
| 2026-10-23 | 10.59 | 10.705 | 10.38 | 10.55 | 224,517 | -0.47% |
| 2026-10-22 | 10.39 | 10.69 | 10.36 | 10.6 | 709,751 | +2.02% |
| 2026-10-21 | 10.49 | 10.49 | 10.32 | 10.39 | 259,052 | -0.57% |
| 2026-10-20 | 10.4 | 10.685 | 10.39 | 10.45 | 289,158 | +0.58% |
| 2026-10-19 | 10.59 | 10.63 | 10.31 | 10.39 | 334,791 | -2.17% |
| 2026-10-16 | 10.92 | 10.982 | 10.6 | 10.62 | 152,107 | -2.21% |
| 2026-10-15 | 10.66 | 10.937 | 10.66 | 10.86 | 281,546 | +2.65% |
| 2026-10-14 | 10.75 | 10.805 | 10.56 | 10.58 | 245,231 | -1.76% |
| 2026-10-13 | 10.92 | 10.92 | 10.69 | 10.77 | 255,776 | -0.65% |
| 2026-10-12 | 10.78 | 10.94 | 10.765 | 10.84 | 156,308 | +0.28% |
| 2026-10-09 | 10.9 | 10.945 | 10.76 | 10.81 | 177,581 | -0.73% |
| 2026-10-08 | 10.66 | 10.91 | 10.66 | 10.89 | 316,982 | +1.87% |
| 2026-10-07 | 10.79 | 10.79 | 10.54 | 10.69 | 423,157 | -1.93% |
| 2026-10-06 | 10.94 | 11.025 | 10.83 | 10.9 | 238,723 | -0.37% |
| 2026-10-05 | 11.04 | 11.192 | 10.93 | 10.94 | 285,759 | -0.73% |
| 2026-10-02 | 11.25 | 11.29 | 10.96 | 11.02 | 221,248 | -1.43% |
| 2026-10-01 | 11.19 | 11.24 | 11.04 | 11.18 | 196,049 | -0.53% |
| 2026-09-30 | 11.4 | 11.446 | 11.157 | 11.24 | 510,901 | -0.53% |
| 2026-09-29 | 11.64 | 11.93 | 11.585 | 11.68 | 357,088 | +0.34% |
| 2026-09-28 | 11.64 | 11.73 | 11.5 | 11.64 | 178,222 | -0.51% |
| 2026-09-25 | 11.7 | 11.72 | 11.61 | 11.7 | 161,764 | -0.09% |
| 2026-09-24 | 11.82 | 11.98 | 11.59 | 11.71 | 229,371 | -0.68% |
| 2026-09-23 | 12.02 | 12.095 | 11.79 | 11.79 | 190,958 | -2.32% |
| 2026-09-22 | 12.15 | 12.38 | 12.02 | 12.07 | 229,374 | +0.08% |
| 2026-09-21 | 12.07 | 12.12 | 11.935 | 12.06 | 171,975 | +0.00% |
| 2026-09-18 | 12.21 | 12.25 | 12.02 | 12.06 | 698,418 | -1.79% |
| 2026-09-17 | 12.24 | 12.45 | 12.2 | 12.28 | 201,338 | +1.07% |
| 2026-09-16 | 12.12 | 12.24 | 12.03 | 12.15 | 132,168 | +0.33% |
| 2026-09-15 | 12.14 | 12.25 | 12.02 | 12.11 | 269,514 | -0.90% |
| 2026-09-14 | 12.19 | 12.51 | 12.19 | 12.22 | 236,113 | +0.58% |
| 2026-09-11 | 12.07 | 12.176 | 12.04 | 12.15 | 105,023 | +0.66% |
| 2026-09-10 | 12.15 | 12.22 | 12.01 | 12.07 | 213,925 | -1.07% |
| 2026-09-09 | 12.26 | 12.38 | 12.125 | 12.2 | 125,724 | -0.57% |
| 2026-09-08 | 12.51 | 12.55 | 12.27 | 12.27 | 135,350 | -2.00% |
| 2026-09-04 | 12.55 | 12.62 | 12.458 | 12.52 | 159,233 | -0.40% |
| 2026-09-03 | 12.65 | 12.82 | 12.535 | 12.57 | 272,414 | -0.24% |
| 2026-09-02 | 12.7 | 12.7 | 12.52 | 12.6 | 158,575 | +0.48% |
| 2026-09-01 | 12.78 | 12.83 | 12.53 | 12.54 | 220,297 | +0.24% |
| 2026-08-31 | 12.39 | 12.68 | 12.355 | 12.51 | 161,364 | +1.62% |
| 2026-08-28 | 12.32 | 12.48 | 12.29 | 12.31 | 104,608 | -0.73% |
| 2026-08-27 | 12.23 | 12.49 | 12.23 | 12.4 | 198,127 | +1.06% |
| 2026-08-26 | 12.4 | 12.42 | 12.245 | 12.27 | 129,140 | -0.73% |
| 2026-08-25 | 12.41 | 12.42 | 12.28 | 12.36 | 72,182 | +0.32% |
| 2026-08-24 | 12.28 | 12.47 | 12.17 | 12.32 | 121,666 | +0.08% |
| 2026-08-21 | 12.4 | 12.535 | 12.21 | 12.31 | 150,147 | -0.49% |
| 2026-08-20 | 12.27 | 12.44 | 12.27 | 12.37 | 103,260 | +0.16% |
| 2026-08-19 | 12.43 | 12.54 | 12.34 | 12.35 | 146,889 | +0.41% |
| 2026-08-18 | 12.25 | 12.42 | 12.16 | 12.3 | 101,287 | +0.65% |
| 2026-08-17 | 12.39 | 12.55 | 12.22 | 12.22 | 208,334 | -1.77% |
| 2026-08-14 | 12.52 | 12.74 | 12.405 | 12.44 | 75,034 | -1.35% |
| 2026-08-13 | 12.35 | 12.63 | 12.35 | 12.61 | 78,128 | +1.86% |
| 2026-08-12 | 12.54 | 12.82 | 12.19 | 12.38 | 269,218 | -1.28% |
| 2026-08-11 | 12.53 | 12.686 | 12.49 | 12.54 | 83,675 | -0.56% |
| 2026-08-10 | 12.71 | 12.765 | 12.41 | 12.61 | 98,874 | -1.64% |
| 2026-08-07 | 12.47 | 13.05 | 12.44 | 12.82 | 187,959 | +2.31% |
| 2026-08-06 | 12.35 | 12.68 | 12.26 | 12.53 | 144,625 | +0.24% |
| 2026-08-05 | 12.75 | 12.79 | 12.37 | 12.5 | 188,200 | -1.81% |
| 2026-08-04 | 12.48 | 12.8 | 12.435 | 12.73 | 189,568 | +2.17% |
| 2026-08-03 | 12.23 | 12.52 | 12.23 | 12.46 | 127,041 | +2.81% |
| 2026-07-31 | 12.17 | 12.37 | 11.99 | 12.12 | 258,687 | -0.57% |
| 2026-07-30 | 12.23 | 12.3 | 12.14 | 12.19 | 369,122 | -1.22% |
| 2026-07-29 | 12.71 | 12.71 | 12.17 | 12.34 | 238,439 | -2.37% |
| 2026-07-28 | 12.56 | 12.68 | 12.43 | 12.64 | 258,929 | +1.53% |
| 2026-07-27 | 12.26 | 12.57 | 12.15 | 12.45 | 258,442 | +2.64% |
| 2026-07-24 | 12.15 | 12.32 | 12.03 | 12.13 | 224,316 | +0.17% |
| 2026-07-23 | 12.46 | 12.71 | 12.1 | 12.11 | 356,613 | -3.12% |
| 2026-07-22 | 12.72 | 12.81 | 12.44 | 12.5 | 166,061 | -1.19% |
| 2026-07-21 | 12.66 | 12.85 | 12.63 | 12.65 | 93,679 | +0.32% |
| 2026-07-20 | 12.69 | 12.815 | 12.51 | 12.61 | 152,710 | -0.63% |
| 2026-07-17 | 12.99 | 13.2 | 12.62 | 12.69 | 146,702 | -2.31% |
| 2026-07-16 | 12.79 | 13.05 | 12.7 | 12.99 | 253,212 | +1.56% |
| 2026-07-15 | 12.84 | 13.005 | 12.76 | 12.79 | 94,953 | -0.16% |
| 2026-07-14 | 12.71 | 12.88 | 12.69 | 12.81 | 61,298 | +0.47% |
| 2026-07-13 | 12.69 | 12.9 | 12.69 | 12.75 | 113,092 | -1.01% |
| 2026-07-10 | 12.8 | 12.95 | 12.69 | 12.88 | 174,463 | +1.90% |
| 2026-07-09 | 12.63 | 12.73 | 12.51 | 12.64 | 129,146 | -0.32% |
| 2026-07-08 | 12.65 | 12.75 | 12.54 | 12.68 | 134,050 | +0.56% |
| 2026-07-07 | 12.69 | 12.755 | 12.55 | 12.61 | 92,832 | +0.00% |
| 2026-07-06 | 12.7 | 12.86 | 12.57 | 12.61 | 99,008 | -0.55% |
| 2026-07-02 | 12.85 | 12.91 | 12.61 | 12.68 | 76,755 | +0.00% |
| 2026-07-01 | 12.43 | 12.75 | 12.41 | 12.68 | 149,732 | +2.09% |
| 2026-06-30 | 12.61 | 12.862 | 12.41 | 12.42 | 229,801 | -1.58% |
| 2026-06-29 | 12.8 | 13.1 | 12.69 | 13 | 135,588 | +2.04% |
| 2026-06-26 | 12.36 | 12.78 | 12.36 | 12.74 | 174,667 | +2.49% |
| 2026-06-25 | 12.39 | 12.51 | 12.235 | 12.43 | 186,233 | +1.72% |
| 2026-06-24 | 12.23 | 12.69 | 12.045 | 12.22 | 650,286 | +0.00% |
| 2026-06-23 | 12.2 | 12.28 | 12.09 | 12.22 | 139,576 | +1.16% |
| 2026-06-22 | 12.22 | 12.439 | 11.97 | 12.08 | 462,846 | -1.23% |
| 2026-06-18 | 12.31 | 12.375 | 12.1 | 12.23 | 480,237 | -0.24% |
| 2026-06-17 | 12.56 | 12.75 | 12.2 | 12.26 | 266,742 | -2.47% |
| 2026-06-16 | 12.51 | 12.63 | 12.455 | 12.57 | 175,452 | +1.70% |
| 2026-06-15 | 12.83 | 12.925 | 12.32 | 12.36 | 261,434 | -3.21% |
| 2026-06-12 | 12.69 | 12.83 | 12.46 | 12.77 | 207,049 | -0.08% |
| 2026-06-11 | 12.84 | 13.057 | 12.69 | 12.78 | 137,228 | -0.54% |
| 2026-06-10 | 12.92 | 13.17 | 12.775 | 12.85 | 112,938 | -0.23% |
| 2026-06-09 | 12.6 | 12.99 | 12.6 | 12.88 | 261,378 | +2.22% |
| 2026-06-08 | 12.69 | 12.83 | 12.57 | 12.6 | 160,758 | -1.33% |
| 2026-06-05 | 13 | 13.05 | 12.73 | 12.77 | 137,871 | -1.47% |
| 2026-06-04 | 12.88 | 13.04 | 12.77 | 12.96 | 138,142 | +2.13% |
| 2026-06-03 | 13.17 | 13.17 | 12.62 | 12.69 | 212,543 | -4.30% |
| 2026-06-02 | 13.45 | 13.47 | 13.2 | 13.26 | 225,080 | -1.12% |
| 2026-06-01 | 13.01 | 13.44 | 13.01 | 13.41 | 234,907 | +2.68% |
| 2026-05-29 | 12.98 | 13.2 | 12.966 | 13.06 | 398,976 | +0.62% |
| 2026-05-28 | 12.82 | 13.12 | 12.82 | 12.98 | 133,696 | +0.54% |
| 2026-05-27 | 12.92 | 13.04 | 12.885 | 12.91 | 86,921 | +0.08% |
| 2026-05-26 | 12.92 | 13.12 | 12.86 | 12.9 | 231,706 | +0.16% |
| 2026-05-22 | 12.96 | 13.04 | 12.83 | 12.88 | 148,037 | -0.77% |
| 2026-05-21 | 12.89 | 13.015 | 12.86 | 12.98 | 142,618 | +0.23% |
| 2026-05-20 | 12.87 | 13.015 | 12.744 | 12.95 | 269,357 | +0.86% |
| 2026-05-19 | 12.85 | 13.015 | 12.81 | 12.84 | 313,363 | -0.54% |
| 2026-05-18 | 13.19 | 13.33 | 12.85 | 12.91 | 209,820 | -2.79% |
| 2026-05-15 | 13.12 | 13.3 | 12.995 | 13.28 | 214,455 | +0.84% |
| 2026-05-14 | 13.62 | 13.62 | 13.12 | 13.17 | 156,363 | -0.38% |
| 2026-05-13 | 13.28 | 13.565 | 13.2 | 13.22 | 306,614 | -1.27% |