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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.4	13.31	13.31	13.62	13.18	170,406
February 19, 2026	13.77	13.54	13.54	13.77	13.41	136,700
February 18, 2026	13.79	13.77	13.77	13.94	13.7	104,100
February 17, 2026	13.99	13.76	13.76	14.08	13.69	210,324
February 13, 2026	14.16	13.97	13.97	14.16	13.95	214,427
February 12, 2026	14.37	14.12	14.12	14.51	14.04	161,500
February 11, 2026	14.24	14.36	14.36	14.37	14.07	210,621
February 10, 2026	14.28	14.23	14.23	14.33	14.16	132,351
February 09, 2026	14.35	14.33	14.33	14.46	14.11	263,002
February 06, 2026	14.32	14.4	14.4	14.57	14.23	263,889
February 05, 2026	14.35	14.25	14.25	14.35	14.11	200,607
February 04, 2026	14.09	14.38	14.38	14.41	14.02	142,211
February 03, 2026	14.25	14.07	14.07	14.35	13.92	175,400
February 02, 2026	14.4	14.29	14.29	14.43	14.11	208,121
January 30, 2026	14.35	14.39	14.39	14.45	14.23	140,919
January 29, 2026	14.28	14.35	14.35	14.41	14.16	234,119
January 28, 2026	14.59	14.18	14.18	14.65	14.16	139,737
January 27, 2026	14.42	14.54	14.54	14.66	14.42	100,729
January 26, 2026	14.57	14.46	14.46	14.57	14.24	132,876
January 23, 2026	14.55	14.52	14.52	14.66	14.45	114,440
January 22, 2026	14.61	14.56	14.56	14.76	14.54	130,779
January 21, 2026	14.38	14.63	14.63	14.7	14.38	143,108
January 20, 2026	14.37	14.42	14.42	14.57	14.19	244,131
January 16, 2026	14.85	14.53	14.53	14.85	14.52	171,823
January 15, 2026	14.76	14.85	14.85	14.93	14.68	241,500
January 14, 2026	14.4	14.74	14.74	14.82	14.28	309,600
January 13, 2026	14.45	14.4	14.4	14.5	14.31	130,630
January 12, 2026	14.39	14.45	14.45	14.55	14.34	121,400
January 09, 2026	14.38	14.49	14.49	14.51	14.33	156,208
January 08, 2026	13.99	14.36	14.36	14.46	13.97	248,400
January 07, 2026	14.39	14.01	14.01	14.42	13.91	208,425
January 06, 2026	14.5	14.35	14.35	14.52	14.02	235,700
January 05, 2026	14.25	14.52	14.52	14.62	14.24	246,100
January 02, 2026	14.03	14.28	14.28	14.4	14.03	307,100
December 31, 2025	14.21	14.05	14.05	14.23	13.97	419,814
December 30, 2025	14.57	14.56	14.14	14.7	14.4	300,440
December 29, 2025	14.73	14.55	14.13	14.79	14.52	264,000
December 26, 2025	14.57	14.73	14.73	14.75	14.52	113,012
December 24, 2025	14.39	14.57	14.57	14.58	14.3	65,300
December 23, 2025	14.54	14.39	14.39	14.65	14.36	168,417
December 22, 2025	14.6	14.56	14.56	14.64	14.44	259,100
December 19, 2025	14.97	14.65	14.65	14.98	14.64	972,100
December 18, 2025	14.89	14.93	14.93	15.06	14.83	213,852
December 17, 2025	14.84	14.87	14.87	15.04	14.78	245,046
December 16, 2025	14.9	14.84	14.84	14.94	14.76	173,523
December 15, 2025	15.05	14.89	14.89	15.15	14.83	179,300
December 12, 2025	14.95	14.96	14.96	15.18	14.95	133,719
December 11, 2025	15.09	14.9	14.9	15.09	14.88	100,912
December 10, 2025	14.95	15.02	15.02	15.13	14.9	131,504
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

Crescent Capital BDC, Inc. (CCAP) NASDAQ