Carlyle Secured Lending, Inc. - CGBD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.78	12.53	12.53	12.78	12.51	323,435
January 12, 2026	12.63	12.67	12.67	12.82	12.63	355,900
January 09, 2026	12.63	12.7	12.7	12.77	12.63	348,624
January 08, 2026	12.26	12.66	12.66	12.78	12.25	508,732
January 07, 2026	12.65	12.29	12.29	12.7	12.26	553,331
January 06, 2026	12.78	12.66	12.66	12.8	12.54	296,448
January 05, 2026	12.61	12.83	12.83	12.94	12.61	488,521
January 02, 2026	12.49	12.55	12.55	12.65	12.35	514,383
December 31, 2025	12.28	12.49	12.49	12.56	12.25	770,700
December 30, 2025	12.65	12.71	12.71	12.79	12.64	847,252
December 29, 2025	12.63	12.65	12.65	12.78	12.63	588,034
December 26, 2025	12.51	12.63	12.63	12.7	12.51	357,700
December 24, 2025	12.44	12.55	12.55	12.6	12.44	221,300
December 23, 2025	12.53	12.47	12.47	12.6	12.45	707,133
December 22, 2025	12.51	12.54	12.54	12.64	12.48	574,395
December 19, 2025	12.78	12.52	12.52	12.8	12.52	787,800
December 18, 2025	12.9	12.8	12.8	12.9	12.73	406,800
December 17, 2025	12.8	12.8	12.8	12.95	12.77	625,700
December 16, 2025	12.75	12.81	12.81	12.93	12.75	492,505
December 15, 2025	13.02	12.77	12.77	13.04	12.64	699,502
December 12, 2025	13.08	13.02	13.02	13.22	12.97	437,041
December 11, 2025	13.15	13.03	13.03	13.28	12.99	404,629
December 10, 2025	13.02	13.13	13.13	13.19	13.02	490,425
December 09, 2025	13.06	13.04	13.04	13.11	12.99	334,454
December 08, 2025	12.89	12.98	12.98	13.08	12.89	513,754
December 05, 2025	12.98	12.97	12.97	13.06	12.93	505,400
December 04, 2025	12.93	12.94	12.94	13.01	12.86	494,934
December 03, 2025	12.74	12.89	12.89	12.95	12.74	516,727
December 02, 2025	12.59	12.69	12.69	12.75	12.54	359,500
December 01, 2025	12.56	12.55	12.55	12.7	12.55	521,241
November 28, 2025	12.51	12.65	12.65	12.67	12.51	136,200
November 26, 2025	12.41	12.53	12.53	12.61	12.41	312,709
November 25, 2025	12.28	12.43	12.43	12.53	12.2	760,143
November 24, 2025	12.21	12.23	12.23	12.33	12.16	492,300
November 21, 2025	11.9	12.22	12.22	12.32	11.85	1.18M
November 20, 2025	11.83	11.91	11.91	11.99	11.77	729,648
November 19, 2025	11.77	11.75	11.75	11.98	11.75	591,400
November 18, 2025	11.65	11.79	11.79	11.87	11.55	527,100
November 17, 2025	11.88	11.64	11.64	11.9	11.63	515,593
November 14, 2025	11.91	11.88	11.88	11.93	11.78	541,202
November 13, 2025	12.12	11.96	11.96	12.25	11.89	464,775
November 12, 2025	12.14	12.14	12.14	12.26	12.1	713,906
November 11, 2025	11.87	12.06	12.06	12.13	11.87	416,122
November 10, 2025	12.03	11.87	11.87	12.05	11.77	643,223
November 07, 2025	11.88	11.98	11.98	12.07	11.82	428,966
November 06, 2025	12.13	11.93	11.93	12.26	11.82	703,411
November 05, 2025	12.39	12.13	12.13	12.4	12	728,903
November 04, 2025	12.55	12.47	12.47	12.6	12.4	946,316
November 03, 2025	12.64	12.62	12.62	12.65	12.43	336,708
October 31, 2025	12.55	12.64	12.64	12.7	12.45	445,500
October 30, 2025	12.73	12.56	12.56	12.76	12.4	488,974
October 29, 2025	12.91	12.79	12.79	12.97	12.68	640,532
October 28, 2025	12.85	12.93	12.93	13.05	12.8	514,473
October 27, 2025	12.61	12.85	12.85	12.87	12.59	401,300
October 24, 2025	12.52	12.57	12.57	12.63	12.52	254,800
October 23, 2025	12.38	12.5	12.5	12.53	12.36	346,636
October 22, 2025	12.51	12.39	12.39	12.66	12.35	840,813
October 21, 2025	12.43	12.56	12.56	12.65	12.41	344,737
October 20, 2025	12.33	12.42	12.42	12.44	12.22	767,416
October 17, 2025	12.22	12.34	12.34	12.4	12.17	687,514

Carlyle Secured Lending, Inc. (CGBD) NASDAQ