Crescent Capital BDC, Inc. - CCAP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	14.71	14.39	14.39	14.71	14.32	178,648
October 28, 2025	14.53	14.73	14.73	14.86	14.5	363,800
October 27, 2025	14.29	14.53	14.53	14.62	14.29	186,823
October 24, 2025	14.27	14.3	14.3	14.39	14.2	120,301
October 23, 2025	14	14.27	14.27	14.31	14	131,249
October 22, 2025	14.04	14	14	14.08	13.9	127,607
October 21, 2025	13.92	14.07	14.07	14.33	13.9	357,548
October 20, 2025	13.87	13.86	13.86	13.92	13.67	198,639
October 17, 2025	13.42	13.87	13.87	13.95	13.42	331,000
October 16, 2025	13.77	13.41	13.41	13.79	13.41	370,100
October 15, 2025	14.06	13.73	13.73	14.24	13.63	389,000
October 14, 2025	13.8	13.99	13.99	14.07	13.73	239,525
October 13, 2025	13.41	13.85	13.85	13.88	13.39	263,805
October 10, 2025	13.59	13.36	13.36	13.7	13.31	218,431
October 09, 2025	13.62	13.54	13.54	13.66	13.35	286,188
October 08, 2025	13.86	13.57	13.57	13.96	13.54	251,900
October 07, 2025	14.07	13.85	13.85	14.23	13.76	241,613
October 06, 2025	14.31	14.11	14.11	14.36	14.09	163,000
October 03, 2025	14.42	14.23	14.23	14.42	14.16	143,336
October 02, 2025	14.22	14.31	14.31	14.36	14.1	202,035
October 01, 2025	14.12	14.2	14.2	14.25	13.95	308,700
September 30, 2025	14.55	14.26	14.26	14.58	14.14	245,300
September 29, 2025	15.2	14.88	14.46	15.21	14.87	465,500
September 26, 2025	15.38	15.17	15.17	15.43	15.11	236,500
September 25, 2025	15.33	15.33	15.33	15.49	15.28	167,409
September 24, 2025	15.45	15.34	15.34	15.47	15.2	230,113
September 23, 2025	15.46	15.36	15.36	15.65	15.36	142,900
September 22, 2025	15.74	15.46	15.46	15.77	15.41	157,793
September 19, 2025	15.73	15.73	15.73	15.76	15.54	180,832
September 18, 2025	15.52	15.69	15.69	15.74	15.5	155,119
September 17, 2025	15.43	15.51	15.51	15.75	15.43	151,700
September 16, 2025	15.52	15.46	15.46	15.6	15.25	172,719
September 15, 2025	15.82	15.52	15.52	15.82	15.4	241,173
September 12, 2025	15.76	15.81	15.81	15.86	15.72	124,800
September 11, 2025	15.63	15.82	15.82	15.84	15.56	171,100
September 10, 2025	15.8	15.59	15.59	15.8	15.57	162,328
September 09, 2025	15.92	15.81	15.81	15.92	15.72	151,545
September 08, 2025	15.95	15.86	15.86	15.98	15.69	183,500
September 05, 2025	16	15.94	15.94	16.04	15.84	291,500
September 04, 2025	15.98	15.91	15.91	16	15.89	160,876
September 03, 2025	15.87	15.93	15.93	15.96	15.85	133,900
September 02, 2025	15.47	15.86	15.86	15.87	15.46	252,006
August 29, 2025	15.68	15.71	15.71	15.81	15.64	221,627
August 28, 2025	15.66	15.74	15.74	15.76	15.62	231,600
August 27, 2025	15.66	15.62	15.62	15.72	15.56	293,547
August 26, 2025	15.65	15.63	15.63	15.65	15.4	270,908
August 25, 2025	15.49	15.53	15.53	15.65	15.46	577,877
August 22, 2025	15.17	15.28	15.28	15.5	15.17	157,100
August 21, 2025	15.17	15.14	15.14	15.29	15.11	107,122
August 20, 2025	15.26	15.17	15.17	15.26	15	280,009
August 19, 2025	15.29	15.16	15.16	15.38	15.13	136,626
August 18, 2025	15.13	15.17	15.17	15.23	15.03	185,275
August 15, 2025	15.24	15.13	15.13	15.28	15	176,225
August 14, 2025	14.98	15.24	15.24	15.39	14.8	300,742
August 13, 2025	14.62	14.75	14.75	14.77	14.58	165,801
August 12, 2025	14.41	14.6	14.6	14.61	14.36	126,045
August 11, 2025	14.46	14.35	14.35	14.47	14.25	103,822
August 08, 2025	14.24	14.45	14.45	14.5	14.24	149,105
August 07, 2025	14.25	14.19	14.19	14.27	14.12	130,217
August 06, 2025	14.29	14.22	14.22	14.32	14.14	99,555

Crescent Capital BDC, Inc. (CCAP) NASDAQ