Crescent Capital BDC, Inc. (CCAP) NASDAQ

11.64

-0.06(-0.51%)

Updated at June 02 04:00PM

Currency In USD

CCAP Historical Return

If you invested $1000 in Crescent Capital BDC, Inc. (CCAP) since IPO date, it would be worth $1,465.99 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,110.69, while $1000 invested 1 year ago would be worth $883.83. This corresponds to total returns of 46.6%, 11.07%, -11.62%, respectively, with annualized returns of 6.23%, 2.12%, -11.62%.

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
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
April 14, 2026	12.66	13.05	13.05	13.11	12.66	256,281
April 13, 2026	12.34	12.66	12.66	12.67	12.29	176,439
April 10, 2026	12.3	12.46	12.46	12.49	12.21	167,554
April 09, 2026	12.45	12.33	12.33	12.53	12.3	184,608
April 08, 2026	12.7	12.53	12.53	12.75	12.49	188,850
April 07, 2026	12.41	12.42	12.42	12.54	12.32	227,004
April 06, 2026	12.32	12.49	12.49	12.54	12.29	153,970
April 02, 2026	12.16	12.37	12.37	12.41	12.13	200,940
April 01, 2026	12.15	12.26	12.26	12.31	11.8	310,441
March 31, 2026	12.18	12.15	12.15	12.31	12	253,430
March 30, 2026	12.35	12.41	11.99	12.62	12.34	258,214
March 27, 2026	12.64	12.31	11.89	12.72	12.27	232,657
March 26, 2026	12.75	12.61	12.18	13.01	12.55	164,699
March 25, 2026	12.78	12.83	12.4	12.94	12.66	114,865
March 24, 2026	12.9	12.72	12.29	12.98	12.71	145,467
March 23, 2026	12.87	13.01	12.57	13.11	12.71	215,360
March 20, 2026	13.11	12.77	12.34	13.11	12.75	503,411
March 19, 2026	12.96	13.1	12.66	13.22	12.93	167,651
March 18, 2026	13.1	13.05	12.61	13.38	13.02	219,753
March 17, 2026	12.81	13.19	12.74	13.29	12.81	238,601
March 16, 2026	12.81	12.78	12.35	12.98	12.72	361,322
March 13, 2026	12.72	12.82	12.39	12.96	12.68	274,581
March 12, 2026	12.7	12.68	12.25	12.93	12.68	176,733
March 11, 2026	12.95	12.82	12.39	13.08	12.7	115,831
March 10, 2026	12.89	12.94	12.5	13.13	12.69	131,021
March 09, 2026	12.9	12.87	12.43	12.9	12.57	171,244