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 $1,396.73 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,001.81, while $1000 invested 1 year ago would be worth $829.47. This corresponds to total returns of 39.67%, 0.18%, -17.05%, respectively, with annualized returns of 5.32%, 0.04%, -17.05%.

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
July 10, 2026	10.92	11.09	11.09	11.23	10.89	164,083
July 09, 2026	11.08	10.89	10.89	11.08	10.82	322,732
July 08, 2026	11.02	11.05	11.05	11.19	10.95	184,503
July 07, 2026	11.01	11.04	11.04	11.15	10.94	261,817
July 06, 2026	11.15	11	11	11.24	11	267,414
July 02, 2026	11.1	11.12	11.12	11.25	11.08	199,648
July 01, 2026	10.93	11.1	11.1	11.2	10.91	306,217
June 30, 2026	10.88	10.92	10.92	10.94	10.77	420,862
June 29, 2026	11.13	11.22	11.22	11.31	11.08	221,400
June 26, 2026	10.99	11.12	11.12	11.15	10.94	265,316
June 25, 2026	11.13	10.96	10.96	11.25	10.93	341,439
June 24, 2026	11.25	11.17	11.17	11.28	11.1	124,642
June 23, 2026	11.13	11.27	11.27	11.3	11.11	212,245
June 22, 2026	11.16	11.19	11.19	11.33	11.13	211,619
June 18, 2026	11.33	11.18	11.18	11.38	11.07	445,150
June 17, 2026	11.32	11.29	11.29	11.42	11.24	384,581
June 16, 2026	11.21	11.36	11.36	11.46	11.21	266,323
June 15, 2026	11.28	11.12	11.12	11.45	11.1	382,038
June 12, 2026	11.2	11.26	11.26	11.35	11.18	199,854
June 11, 2026	11.31	11.19	11.19	11.36	11.14	169,609
June 10, 2026	11.16	11.31	11.31	11.43	11.11	169,428
June 09, 2026	11.07	11.16	11.16	11.24	11.06	174,468
June 08, 2026	11.18	11.07	11.07	11.27	11.01	199,003
June 05, 2026	11.44	11.11	11.11	11.49	11.08	0
June 04, 2026	11.24	11.51	11.51	11.55	11.2	167,515
June 03, 2026	11.58	11.22	11.22	11.58	11.16	288,397
June 02, 2026	11.52	11.64	11.64	11.74	11.51	185,125
June 01, 2026	11.37	11.7	11.7	11.73	11.26	215,268
May 29, 2026	11.38	11.41	11.41	11.57	11.37	148,841
May 28, 2026	11.48	11.45	11.45	11.54	11.27	188,769
May 27, 2026	11.35	11.38	11.38	11.6	11.35	175,304
May 26, 2026	11.4	11.44	11.44	11.67	11.4	255,100
May 22, 2026	11.46	11.37	11.37	11.59	11.31	184,158
May 21, 2026	11.33	11.44	11.44	11.5	11.16	214,001
May 20, 2026	11.2	11.3	11.3	11.43	11.03	288,185
May 19, 2026	11.08	11.21	11.21	11.4	11.07	322,055
May 18, 2026	11.08	11.08	11.08	11.46	10.93	429,611
May 15, 2026	11.8	11.13	11.13	11.87	11.03	966,099
May 14, 2026	12.02	11.99	11.99	12.7	11.92	653,410
May 13, 2026	13.24	13.07	13.07	13.25	12.98	162,803
May 12, 2026	13.18	13.22	13.22	13.31	13.03	98,362
May 11, 2026	13.49	13.12	13.12	13.55	13.12	155,203
May 08, 2026	13.57	13.55	13.55	13.61	13.37	81,520
May 07, 2026	13.82	13.6	13.6	13.82	13.5	141,787
May 06, 2026	13.96	13.75	13.75	14	13.61	134,230
May 05, 2026	13.85	13.92	13.92	13.92	13.61	135,794
May 04, 2026	13.77	13.9	13.9	14.08	13.77	171,698
May 01, 2026	13.7	13.93	13.93	13.97	13.7	175,096
April 30, 2026	13.35	13.62	13.62	13.67	13.33	83,053
April 29, 2026	13.4	13.34	13.34	13.49	13.18	131,010
April 28, 2026	13.2	13.43	13.43	13.45	13.2	217,335
April 27, 2026	13.22	13.23	13.23	13.32	13.07	303,921
April 24, 2026	13.2	13.22	13.22	13.33	13.11	93,337
April 23, 2026	13.42	13.2	13.2	13.49	13.07	244,240
April 22, 2026	13.54	13.48	13.48	13.71	13.4	168,778
April 21, 2026	13.6	13.5	13.5	13.68	13.43	209,265
April 20, 2026	13.57	13.6	13.6	13.68	13.53	224,127
April 17, 2026	13.53	13.58	13.58	13.74	13.47	171,886
April 16, 2026	13.42	13.36	13.36	13.49	13.31	224,040
April 15, 2026	13.08	13.41	13.41	13.41	13.08	321,887