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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	14.72	14.95	14.97	15.01	14.72	158,629
December 08, 2025	14.83	14.68	14.68	14.94	14.61	144,600
December 05, 2025	14.54	14.9	14.9	14.92	14.51	341,100
December 04, 2025	14.46	14.57	14.57	14.72	14.46	110,400
December 03, 2025	14.2	14.56	14.56	14.57	14.2	125,300
December 02, 2025	14.29	14.2	14.2	14.38	14.15	99,120
December 01, 2025	14.3	14.29	14.29	14.39	14.25	151,800
November 28, 2025	14.33	14.35	14.35	14.4	14.26	72,267
November 26, 2025	14.16	14.28	14.28	14.39	14.05	227,800
November 25, 2025	13.94	14.17	14.17	14.2	13.8	158,400
November 24, 2025	13.8	13.96	13.96	13.97	13.74	186,500
November 21, 2025	13.5	13.83	13.83	13.88	13.4	217,651
November 20, 2025	13.67	13.4	13.4	13.92	13.4	242,700
November 19, 2025	13.32	13.57	13.57	13.62	13.32	222,108
November 18, 2025	13.12	13.33	13.33	13.34	13.03	286,334
November 17, 2025	13.66	13.16	13.16	13.7	13.16	347,851
November 14, 2025	13.47	13.66	13.66	13.7	13.3	222,200
November 13, 2025	14.06	13.59	13.59	14.06	13.46	419,600
November 12, 2025	14.27	14.23	14.23	14.34	14.02	118,800
November 11, 2025	13.9	14.24	14.24	14.25	13.9	84,700
November 10, 2025	14	13.91	13.91	14.09	13.84	94,400
November 07, 2025	13.95	13.98	13.98	14.01	13.83	93,300
November 06, 2025	14.18	13.96	13.96	14.24	13.93	108,872
November 05, 2025	14.06	14.15	14.15	14.19	14.03	110,700
November 04, 2025	14.37	14.18	14.18	14.37	14.05	90,800
November 03, 2025	14.12	14.28	14.28	14.4	13.98	113,417
October 31, 2025	14.25	14.12	14.12	14.34	14.07	252,536
October 30, 2025	14.39	14.23	14.23	14.47	14.1	130,248
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

Crescent Capital BDC, Inc. (CCAP) NASDAQ