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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.05	12.96	12.96	13.1	12.82	685,213
September 26, 2025	13.2	13.03	13.03	13.25	12.95	634,800
September 25, 2025	13.05	13.18	13.18	13.22	13.03	490,300
September 24, 2025	13.24	13.05	13.05	13.33	12.98	573,389
September 23, 2025	13.29	13.25	13.25	13.47	13.22	347,002
September 22, 2025	13.46	13.29	13.29	13.49	13.24	421,225
September 19, 2025	13.53	13.52	13.52	13.58	13.43	790,049
September 18, 2025	13.3	13.49	13.49	13.51	13.28	506,900
September 17, 2025	13.36	13.32	13.32	13.59	13.31	604,867
September 16, 2025	13.35	13.31	13.31	13.39	13.22	572,124
September 15, 2025	13.71	13.35	13.35	13.74	13.26	1.08M
September 12, 2025	13.77	13.7	13.7	13.84	13.63	441,100
September 11, 2025	13.67	13.74	13.75	13.9	13.63	394,419
September 10, 2025	13.7	13.74	13.74	13.8	13.61	319,235
September 09, 2025	13.79	13.7	13.7	13.81	13.64	333,900
September 08, 2025	13.79	13.84	13.84	13.84	13.66	264,000
September 05, 2025	13.84	13.79	13.79	13.87	13.64	279,900
September 04, 2025	13.8	13.81	13.81	13.88	13.7	224,000
September 03, 2025	13.87	13.81	13.81	13.94	13.75	468,400
September 02, 2025	13.83	13.84	13.84	13.98	13.73	280,559
August 29, 2025	13.85	13.99	13.99	14	13.84	225,500
August 28, 2025	13.83	13.81	13.81	13.85	13.73	284,109
August 27, 2025	13.81	13.85	13.85	13.88	13.78	298,200
August 26, 2025	13.7	13.81	13.81	13.81	13.68	212,713
August 25, 2025	13.99	13.7	13.7	14.02	13.68	426,284
August 22, 2025	13.86	13.99	13.99	14.04	13.84	406,347
August 21, 2025	13.7	13.73	13.73	13.78	13.65	277,938
August 20, 2025	13.79	13.74	13.74	13.83	13.63	589,933
August 19, 2025	13.58	13.75	13.75	13.85	13.56	758,200
August 18, 2025	13.54	13.53	13.53	13.59	13.45	442,609
August 15, 2025	13.73	13.6	13.6	13.79	13.56	360,200
August 14, 2025	13.66	13.66	13.66	13.82	13.62	583,020
August 13, 2025	13.96	13.74	13.74	13.98	13.72	759,811
August 12, 2025	13.9	13.88	13.88	13.98	13.76	474,814
August 11, 2025	13.97	13.82	13.82	13.98	13.69	346,400
August 08, 2025	13.7	13.93	13.93	13.97	13.69	542,435
August 07, 2025	13.61	13.66	13.66	13.71	13.52	475,918
August 06, 2025	13.66	13.6	13.6	13.71	13.4	671,200
August 05, 2025	13.7	13.74	13.74	13.85	13.5	546,736
August 04, 2025	13.69	13.71	13.71	13.78	13.6	518,400
August 01, 2025	13.79	13.7	13.7	13.85	13.56	403,125
July 31, 2025	13.98	13.79	13.79	14.1	13.76	309,400
July 30, 2025	14.1	13.98	13.98	14.25	13.87	537,000
July 29, 2025	14.02	14.1	14.1	14.17	13.85	476,140
July 28, 2025	14.2	13.98	13.98	14.3	13.96	416,751
July 25, 2025	14.17	14.2	14.2	14.32	14.01	826,728
July 24, 2025	14.01	13.96	13.96	14.14	13.93	424,013
July 23, 2025	14.01	13.99	13.99	14.09	13.91	334,909
July 22, 2025	13.85	13.99	13.99	14.01	13.84	231,294
July 21, 2025	14	13.79	13.79	14.01	13.76	410,334
July 18, 2025	14.2	13.97	13.97	14.25	13.86	449,800
July 17, 2025	14.09	14.16	14.16	14.19	14.07	705,810
July 16, 2025	14.12	14.1	14.1	14.2	14.02	501,439
July 15, 2025	14.1	14.05	14.05	14.2	14.03	296,941
July 14, 2025	14.12	14.1	14.1	14.15	14.05	233,337
July 11, 2025	14.06	14.18	14.18	14.25	14	372,000
July 10, 2025	13.9	14.12	14.12	14.49	13.9	682,400
July 09, 2025	13.87	13.89	13.89	13.92	13.76	275,900
July 08, 2025	13.78	13.84	13.84	13.91	13.78	222,600
July 07, 2025	13.83	13.78	13.78	13.88	13.73	296,400

Carlyle Secured Lending, Inc. (CGBD) NASDAQ