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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.56	11.54	11.54	11.68	11.4	841,117
February 19, 2026	11.68	11.64	11.64	11.8	11.52	769,522
February 18, 2026	11.75	11.79	11.79	11.87	11.63	363,447
February 17, 2026	11.9	11.75	11.75	11.93	11.65	758,510
February 13, 2026	12.07	11.92	11.92	12.13	11.87	531,617
February 12, 2026	12.18	12.07	12.07	12.33	11.98	370,020
February 11, 2026	12.25	12.17	12.17	12.28	12.09	430,244
February 10, 2026	12.15	12.23	12.23	12.29	12.05	415,200
February 09, 2026	11.92	12.18	12.18	12.24	11.87	574,700
February 06, 2026	11.97	11.98	11.98	12.17	11.92	644,008
February 05, 2026	12.19	11.99	11.99	12.19	11.87	1.02M
February 04, 2026	11.84	12.19	12.19	12.25	11.83	1M
February 03, 2026	12.1	11.78	11.78	12.13	11.7	825,540
February 02, 2026	12.16	12.08	12.08	12.16	11.91	709,949
January 30, 2026	12.31	12.25	12.25	12.37	12.13	379,800
January 29, 2026	12.48	12.33	12.33	12.48	12.24	403,350
January 28, 2026	12.49	12.38	12.38	12.6	12.38	351,200
January 27, 2026	12.51	12.46	12.46	12.7	12.41	298,200
January 26, 2026	12.7	12.54	12.54	12.84	12.34	406,200
January 23, 2026	12.88	12.8	12.8	12.93	12.78	267,700
January 22, 2026	12.9	12.87	12.87	12.99	12.87	284,200
January 21, 2026	12.73	12.88	12.88	12.98	12.73	531,731
January 20, 2026	12.71	12.74	12.74	12.8	12.63	472,000
January 16, 2026	12.95	12.86	12.86	12.97	12.75	509,219
January 15, 2026	12.81	12.93	12.93	12.98	12.76	511,907
January 14, 2026	12.53	12.81	12.81	12.87	12.5	422,800
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

Carlyle Secured Lending, Inc. (CGBD) NASDAQ