Capital Southwest Corporation - CSWC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.88	22.76	22.76	22.92	22.54	619,017
February 19, 2026	22.98	22.88	22.88	23	22.56	518,302
February 18, 2026	23	23.02	23.02	23.14	22.89	388,290
February 17, 2026	22.93	22.97	22.97	23.15	22.76	656,713
February 13, 2026	22.88	22.81	22.81	23.03	22.61	632,854
February 12, 2026	23.38	23.07	22.88	23.4	22.9	588,800
February 11, 2026	23.43	23.23	23.23	23.47	23.12	541,850
February 10, 2026	23.31	23.37	23.37	23.5	23.17	639,600
February 09, 2026	23.25	23.25	23.25	23.27	23.01	628,280
February 06, 2026	23.07	23.19	23.19	23.25	22.87	568,846
February 05, 2026	23.04	23.01	23.01	23.23	22.6	722,600
February 04, 2026	23.38	23.22	23.22	23.46	23.01	736,257
February 03, 2026	23.46	23.28	23.28	23.84	22.85	801,081
February 02, 2026	23.44	23.15	23.15	23.44	22.87	820,194
January 30, 2026	23.54	23.44	23.44	23.64	23.27	607,835
January 29, 2026	23.26	23.56	23.56	23.57	23.22	465,410
January 28, 2026	23.4	23.24	23.24	23.65	23.21	357,320
January 27, 2026	23.11	23.38	23.38	23.45	23.09	605,194
January 26, 2026	23.05	23.07	23.07	23.13	22.65	912,244
January 23, 2026	23.08	23.08	23.08	23.09	22.69	1.01M
January 22, 2026	23.29	23.08	23.08	23.32	23.02	592,400
January 21, 2026	23.12	23.15	23.15	23.33	23.09	700,131
January 20, 2026	23.3	23.08	23.08	23.3	23	763,133
January 16, 2026	23.61	23.68	23.68	23.84	23.52	804,385
January 15, 2026	23.12	23.72	23.73	23.76	22.97	615,869
January 14, 2026	23.06	23.44	23.25	23.52	22.85	761,638
January 13, 2026	23.12	22.94	22.94	23.19	22.88	568,389
January 12, 2026	22.99	23.05	23.05	23.21	22.97	734,324
January 09, 2026	22.91	22.98	22.98	23.04	22.88	459,118
January 08, 2026	22.12	22.91	22.91	22.94	22.1	753,349
January 07, 2026	22.77	22.1	22.1	22.79	22.03	672,480
January 06, 2026	22.82	22.79	22.79	22.87	22.57	544,563
January 05, 2026	22.35	22.76	22.76	22.83	22.32	567,100
January 02, 2026	22.2	22.29	22.29	22.44	22.01	704,131
December 31, 2025	22.03	22.15	22.15	22.23	22.02	565,666
December 30, 2025	21.91	22.07	22.07	22.19	21.9	448,571
December 29, 2025	21.93	21.89	21.89	22.09	21.88	452,800
December 26, 2025	21.73	21.93	21.93	21.95	21.73	264,285
December 24, 2025	21.6	21.7	21.7	21.73	21.54	158,888
December 23, 2025	21.54	21.52	21.52	21.7	21.5	399,322
December 22, 2025	21.57	21.5	21.5	21.68	21.33	669,047
December 19, 2025	21.52	21.58	21.58	21.67	21.51	575,158
December 18, 2025	21.8	21.5	21.5	21.85	21.48	601,988
December 17, 2025	21.75	21.74	21.74	21.94	21.69	450,003
December 16, 2025	21.96	21.73	21.73	22.05	21.7	446,887
December 15, 2025	22.17	22.01	22.01	22.21	21.79	651,316
December 12, 2025	22.25	22.27	22.27	22.44	22.16	544,105
December 11, 2025	22.48	22.21	22.21	22.52	22.17	621,800
December 10, 2025	22.36	22.4	22.4	22.44	22.22	848,100
December 09, 2025	22.11	22.3	22.3	22.3	22.05	615,024
December 08, 2025	21.9	22.09	22.09	22.25	21.87	506,700
December 05, 2025	21.88	21.88	21.88	22.07	21.84	503,672
December 04, 2025	21.81	21.87	21.86	21.91	21.75	404,346
December 03, 2025	21.24	21.82	21.82	21.85	21.24	507,900
December 02, 2025	21.45	21.27	21.27	21.53	21.22	454,779
December 01, 2025	21.37	21.4	21.4	21.56	21.34	505,155
November 28, 2025	21.65	21.52	21.52	21.7	21.43	315,221
November 26, 2025	21.45	21.57	21.57	21.65	21.38	500,322
November 25, 2025	21.11	21.45	21.45	21.47	21.05	588,248
November 24, 2025	20.96	21.11	21.11	21.19	20.76	592,151

Capital Southwest Corporation (CSWC) NASDAQ