Crescent Capital BDC, Inc. (CCAP) NASDAQ

Currency In USD

CCAP Historical Return

If you invested $1000 in Crescent Capital BDC, Inc. (CCAP) since IPO date, it would be worth $1,103.27 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $719.8, while $1000 invested 1 year ago would be worth $654.22. This corresponds to total returns of 10.33%, -28.02%, -34.58%, respectively, with annualized returns of 1.47%, -6.37%, -34.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CCAP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	8.5	8.76	8.76	8.82	8.47	183,532
October 21, 2026	8.53	8.5	8.5	8.65	8.4	175,613
October 20, 2026	8.71	8.62	8.62	8.84	8.61	227,791
October 19, 2026	8.9	8.7	8.7	8.9	8.68	246,933
October 16, 2026	9.18	8.9	8.9	9.21	8.89	215,780
October 15, 2026	9.06	9.13	9.13	9.3	9.04	277,654
October 14, 2026	9.13	8.96	8.96	9.14	8.95	310,255
October 13, 2026	9.2	9.14	9.14	9.2	9.13	193,187
October 12, 2026	9.09	9.14	9.14	9.21	9.05	203,521
October 09, 2026	9.06	9.09	9.09	9.12	9.02	192,877
October 08, 2026	9.01	9.09	9.09	9.14	9.01	214,011
October 07, 2026	9.07	9.01	9.01	9.07	8.89	312,149
October 06, 2026	9.03	9.07	9.07	9.18	9.01	295,012
October 05, 2026	9.02	9.02	9.02	9.17	8.98	315,582
October 02, 2026	9.26	9.02	9.02	9.26	8.94	366,584
October 01, 2026	9.13	9.17	9.17	9.22	9.1	351,770
September 30, 2026	9.25	9.18	9.18	9.33	9.14	402,514
September 29, 2026	9.48	9.54	9.54	9.7	9.45	245,958
September 28, 2026	9.59	9.5	9.5	9.59	9.38	187,836
September 25, 2026	9.58	9.57	9.57	9.62	9.48	184,637
September 24, 2026	9.65	9.58	9.58	9.77	9.54	249,119
September 23, 2026	9.74	9.67	9.67	9.76	9.62	187,064
September 22, 2026	9.82	9.76	9.76	9.88	9.75	117,257
September 21, 2026	9.79	9.82	9.82	9.89	9.79	214,118
September 18, 2026	10.12	9.78	9.78	10.15	9.74	697,611
September 17, 2026	9.93	10.09	10.09	10.14	9.93	229,090
September 16, 2026	9.82	9.88	9.88	9.95	9.78	334,933
September 15, 2026	9.95	9.84	9.84	9.95	9.76	289,159
September 11, 2026	9.97	9.92	9.92	10.03	9.89	258,619
September 10, 2026	9.94	9.93	9.93	10.08	9.88	532,272
September 09, 2026	10.25	10.23	10.23	10.35	10.16	510,129
September 08, 2026	10.34	10.29	10.29	10.43	10.29	496,042
September 04, 2026	10.34	10.37	10.37	10.51	10.33	131,474
September 03, 2026	10.42	10.45	10.45	10.64	10.26	209,745
September 02, 2026	10.47	10.4	10.4	10.58	10.38	301,072
September 01, 2026	10.6	10.48	10.48	10.64	10.47	284,472
August 31, 2026	10.42	10.62	10.62	10.71	10.42	274,129
August 28, 2026	10.65	10.54	10.54	10.74	10.53	150,555
August 27, 2026	10.58	10.6	10.6	10.7	10.5	216,290
August 26, 2026	10.71	10.57	10.57	10.74	10.5	281,345
August 25, 2026	10.77	10.7	10.7	10.82	10.69	245,778
August 24, 2026	10.74	10.75	10.75	10.79	10.58	226,904
August 21, 2026	10.7	10.71	10.71	10.76	10.59	224,132
August 20, 2026	10.76	10.68	10.68	10.87	10.65	201,603
August 19, 2026	10.82	10.81	10.81	11.04	10.77	0
August 18, 2026	10.84	10.82	10.82	10.87	10.76	141,816
August 17, 2026	10.96	10.82	10.82	11	10.74	397,858
August 14, 2026	11.33	11.15	11.15	11.34	11.12	135,720
August 13, 2026	11.11	11.33	11.33	11.38	11.11	233,457
August 12, 2026	11.4	11.08	11.08	11.46	11.05	0
August 11, 2026	11.03	11.44	11.44	11.52	10.97	0
August 10, 2026	11.68	11.68	11.68	11.71	11.5	193,729
August 07, 2026	11.75	11.77	11.77	11.96	11.73	304,337
August 06, 2026	11.36	11.77	11.77	11.79	11.36	140,149
August 05, 2026	11.55	11.28	11.28	11.6	11.26	182,283
August 04, 2026	11.23	11.59	11.59	11.6	11.2	258,935
August 03, 2026	10.93	11.23	11.23	11.29	10.93	186,615
July 31, 2026	10.92	10.93	10.93	10.94	10.79	171,128
July 30, 2026	10.93	10.85	10.85	10.93	10.77	138,896
July 29, 2026	11.19	11	11	11.29	10.96	149,491