Capital Southwest Corporation - CSWC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.57	22.34	22.34	22.75	22.32	520,108
September 25, 2025	22.4	22.53	22.53	22.62	22.37	515,563
September 24, 2025	22.88	22.44	22.44	22.9	22.37	660,738
September 23, 2025	22.75	22.8	22.8	23.07	22.75	377,248
September 22, 2025	23.08	22.75	22.75	23.08	22.61	548,320
September 19, 2025	22.95	23.11	23.11	23.15	22.82	636,504
September 18, 2025	22.79	22.95	22.95	22.98	22.68	470,400
September 17, 2025	22.81	22.59	22.59	23.04	22.59	724,700
September 16, 2025	22.52	22.8	22.8	22.81	22.4	858,525
September 15, 2025	22.7	22.36	22.36	22.7	22.35	814,238
September 12, 2025	22.94	22.8	22.55	23	22.75	668,422
September 11, 2025	22.68	22.92	22.67	22.93	22.66	482,479
September 10, 2025	22.81	22.7	22.45	22.93	22.65	469,846
September 09, 2025	22.93	22.91	22.91	23.04	22.87	389,932
September 08, 2025	23.02	22.99	22.99	23.02	22.69	439,873
September 05, 2025	22.97	22.96	22.96	23.05	22.82	364,843
September 04, 2025	22.92	23	23	23	22.8	429,885
September 03, 2025	22.9	22.84	22.84	23	22.74	488,840
September 02, 2025	22.9	22.8	22.8	23	22.66	650,704
August 29, 2025	22.78	22.96	22.96	23.04	22.78	607,139
August 28, 2025	22.69	22.86	22.86	22.89	22.64	500,436
August 27, 2025	22.56	22.65	22.65	22.73	22.54	358,300
August 26, 2025	22.38	22.62	22.62	22.66	22.29	457,865
August 25, 2025	22.65	22.39	22.39	22.65	22.36	321,506
August 22, 2025	22.51	22.54	22.54	22.73	22.49	413,120
August 21, 2025	22.29	22.39	22.39	22.55	22.25	485,678
August 20, 2025	22.64	22.39	22.39	22.74	22.33	806,512
August 19, 2025	22.52	22.56	22.56	22.77	22.5	640,029
August 18, 2025	22.5	22.58	22.58	22.65	22.47	572,046
August 15, 2025	22.58	22.46	22.46	22.81	22.42	586,142
August 14, 2025	22.99	22.84	22.65	23.01	22.84	453,508
August 13, 2025	22.9	22.98	22.79	22.98	22.77	722,108
August 12, 2025	22.82	22.8	22.8	22.99	22.64	1.53M
August 11, 2025	22.93	22.69	22.69	23	22.41	1.19M
August 08, 2025	22.76	22.9	22.9	23.07	22.6	510,967
August 07, 2025	22.91	22.5	22.5	22.94	22.42	662,200
August 06, 2025	22.75	22.63	22.63	22.86	22.61	423,745
August 05, 2025	22.47	22.62	22.62	22.67	21.96	469,227
August 04, 2025	22.6	22.47	22.47	22.74	22.36	513,309
August 01, 2025	22.6	22.49	22.49	22.8	22.3	480,640
July 31, 2025	22.81	22.82	22.82	23.04	22.68	447,907
July 30, 2025	23.04	22.86	22.86	23.23	22.8	438,428
July 29, 2025	23.13	23.01	23.01	23.13	22.61	640,532
July 28, 2025	23.4	23.02	23.02	23.46	22.95	812,500
July 25, 2025	23.24	23.33	23.33	23.37	23.12	318,054
July 24, 2025	23.33	23.24	23.24	23.48	23.22	339,700
July 23, 2025	23.18	23.26	23.26	23.34	23.15	459,705
July 22, 2025	23.11	23.1	23.1	23.24	22.91	406,236
July 21, 2025	23.34	23.02	23.02	23.38	22.95	560,105
July 18, 2025	23.35	23.26	23.26	23.49	23.25	305,451
July 17, 2025	22.93	23.25	23.25	23.35	22.93	641,423
July 16, 2025	22.79	23	23	23	22.48	642,900
July 15, 2025	23	22.83	22.83	23.08	22.81	483,108
July 14, 2025	23.26	23.17	22.98	23.29	23.01	828,100
July 11, 2025	23.09	23.23	23.04	23.36	23.03	530,443
July 10, 2025	22.84	23.14	22.95	23.23	22.8	608,815
July 09, 2025	22.85	22.75	22.56	22.89	22.58	487,020
July 08, 2025	22.74	22.74	22.55	22.89	22.74	540,334
July 07, 2025	22.8	22.71	22.52	22.88	22.51	571,247
July 03, 2025	22.61	22.8	22.8	22.85	22.58	368,512

Capital Southwest Corporation (CSWC) NASDAQ