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 $1,348.87 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $991.67, while $1000 invested 1 year ago would be worth $771.06. This corresponds to total returns of 34.89%, -0.83%, -22.89%, respectively, with annualized returns of 4.67%, -0.17%, -22.89%.

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
August 21, 2026	10.7	10.71	10.71	10.76	10.59	224,132
August 20, 2026	10.76	10.68	10.68	10.87	10.65	201,603
August 19, 2026	10.82	10.81	10.81	11.04	10.77	0
August 18, 2026	10.84	10.82	10.82	10.87	10.76	141,816
August 17, 2026	10.96	10.82	10.82	11	10.74	397,858
August 14, 2026	11.33	11.15	11.15	11.34	11.12	135,720
August 13, 2026	11.11	11.33	11.33	11.38	11.11	233,457
August 12, 2026	11.4	11.08	11.08	11.46	11.05	0
August 11, 2026	11.03	11.44	11.44	11.52	10.97	0
August 10, 2026	11.68	11.68	11.68	11.71	11.5	193,729
August 07, 2026	11.75	11.77	11.77	11.96	11.73	304,337
August 06, 2026	11.36	11.77	11.77	11.79	11.36	140,149
August 05, 2026	11.55	11.28	11.28	11.6	11.26	182,283
August 04, 2026	11.23	11.59	11.59	11.6	11.2	258,935
August 03, 2026	10.93	11.23	11.23	11.29	10.93	186,615
July 31, 2026	10.92	10.93	10.93	10.94	10.79	171,128
July 30, 2026	10.93	10.85	10.85	10.93	10.77	138,896
July 29, 2026	11.19	11	11	11.29	10.96	149,491
July 28, 2026	11	11.18	11.18	11.19	10.93	149,808
July 27, 2026	10.9	10.93	10.93	11	10.84	269,613
July 23, 2026	11	10.78	10.78	11	10.64	587,192
July 22, 2026	11.06	11.06	11.06	11.12	11.02	235,495
July 21, 2026	10.96	11.07	11.07	11.2	10.96	232,437
July 20, 2026	11.1	10.96	10.96	11.1	10.88	256,403
July 17, 2026	11.16	11.05	11.05	11.24	11	360,006
July 16, 2026	11.15	11.2	11.2	11.29	11.02	404,440
July 15, 2026	11.15	11.15	11.15	11.27	11.07	189,001
July 14, 2026	10.97	11	11	11.14	10.96	171,661
July 13, 2026	11.1	10.96	10.96	11.2	10.94	135,062
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