Capital Southwest Corporation - CSWC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.47	20.91	20.91	21.05	20.4	607,070
November 20, 2025	20.64	20.48	20.48	20.76	20.35	682,205
November 19, 2025	20.44	20.5	20.5	20.63	20.41	635,700
November 18, 2025	20.4	20.53	20.53	20.59	20.2	727,300
November 17, 2025	20.75	20.51	20.51	20.75	20.51	708,100
November 14, 2025	20.51	20.8	20.8	20.88	20.21	684,800
November 13, 2025	21.05	20.87	20.68	21.07	20.76	682,400
November 12, 2025	20.85	20.95	20.76	21.04	20.81	662,200
November 11, 2025	20.83	20.83	20.64	20.91	20.65	614,700
November 10, 2025	20.97	20.79	20.6	20.97	20.7	765,686
November 07, 2025	20.27	20.77	20.77	20.8	20.11	676,799
November 06, 2025	20.51	20.37	20.37	20.56	20.13	808,144
November 05, 2025	20.24	20.57	20.57	20.58	19.93	912,112
November 04, 2025	20.43	19.97	19.97	20.55	19.91	1.02M
November 03, 2025	20.32	20.43	20.43	20.55	20.14	499,720
October 31, 2025	20.21	20.32	20.32	20.45	20.05	519,620
October 30, 2025	20.4	20.2	20.2	20.47	20.08	530,322
October 29, 2025	20.85	20.41	20.41	20.9	20.31	615,540
October 28, 2025	20.86	20.84	20.84	21	20.76	567,404
October 27, 2025	20.71	20.87	20.87	20.9	20.63	505,900
October 24, 2025	20.66	20.68	20.68	20.75	20.56	357,718
October 23, 2025	20.5	20.6	20.6	20.67	20.45	470,396
October 22, 2025	20.73	20.49	20.49	20.78	20.44	451,200
October 21, 2025	20.39	20.73	20.73	20.83	20.38	515,300
October 20, 2025	20.52	20.39	20.39	20.58	20.29	549,133
October 17, 2025	20.3	20.4	20.4	20.5	20.18	575,126
October 16, 2025	20.44	20.33	20.33	20.65	20.23	584,730
October 15, 2025	20.17	20.35	20.35	20.43	20.02	558,968
October 14, 2025	20	20.19	20	20.29	19.85	553,700
October 13, 2025	19.6	20.14	19.95	20.18	19.6	785,250
October 10, 2025	19.91	19.47	19.47	20.03	19.37	1.03M
October 09, 2025	20.62	19.91	19.91	20.62	19.85	1.15M
October 08, 2025	20.95	20.65	20.65	21.19	20.58	682,275
October 07, 2025	21.53	20.93	20.93	21.67	20.7	1.27M
October 06, 2025	21.91	21.64	21.64	22.08	21.58	439,500
October 03, 2025	22	21.85	21.85	22.17	21.8	464,225
October 02, 2025	21.7	22.04	22.04	22.1	21.61	613,176
October 01, 2025	21.78	21.69	21.69	21.85	21.47	1M
September 30, 2025	21.96	21.86	21.86	22.15	21.69	594,954
September 29, 2025	22.52	21.93	21.93	22.6	21.85	664,772
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

Capital Southwest Corporation (CSWC) NASDAQ