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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	13.78	13.92	13.92	13.98	13.77	311,200
July 02, 2025	13.7	13.82	13.82	13.85	13.65	426,537
July 01, 2025	13.63	13.66	13.66	13.81	13.56	335,450
June 30, 2025	13.6	13.68	13.68	13.82	13.51	688,759
June 27, 2025	14.12	13.92	13.52	14.12	13.87	764,500
June 26, 2025	13.86	13.94	13.54	14.05	13.86	602,440
June 25, 2025	13.89	13.86	13.86	13.96	13.82	275,400
June 24, 2025	13.82	13.92	13.92	14.05	13.8	403,809
June 23, 2025	13.86	13.71	13.71	13.86	13.57	467,972
June 20, 2025	14.03	13.89	13.89	14.03	13.81	556,947
June 18, 2025	13.82	13.94	13.94	14.01	13.8	597,911
June 17, 2025	13.81	13.84	13.84	13.93	13.71	300,731
June 16, 2025	13.95	13.81	13.81	14.06	13.8	370,164
June 13, 2025	14.01	13.9	13.9	14.07	13.85	347,311
June 12, 2025	14.1	14.08	14.08	14.1	14.01	301,000
June 11, 2025	14.13	14.12	14.12	14.19	14.03	348,209
June 10, 2025	14.14	14.12	14.12	14.19	14.06	342,549
June 09, 2025	14.1	14.14	14.14	14.29	14.08	830,700
June 06, 2025	13.9	14.02	14.02	14.12	13.87	336,800
June 05, 2025	13.87	13.9	13.9	13.95	13.77	379,374
June 04, 2025	14.1	13.9	13.9	14.1	13.87	296,300
June 03, 2025	13.89	14.02	14.02	14.06	13.86	391,802
June 02, 2025	13.98	13.89	13.89	14.09	13.83	361,900
May 30, 2025	14	14.05	14.05	14.1	13.97	272,710
May 29, 2025	14.05	14.09	14.09	14.16	13.99	287,200
May 28, 2025	14.07	14.05	14.05	14.19	13.98	287,859
May 27, 2025	14	14.09	14.09	14.1	13.81	370,500
May 23, 2025	13.87	13.81	13.81	13.99	13.62	198,104
May 22, 2025	13.91	13.81	13.81	13.98	13.75	399,371

Carlyle Secured Lending, Inc. (CGBD) NASDAQ