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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Crescent Capital BDC, Inc. (CCAP) NASDAQ