Capital Southwest Corporation - CSWC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Capital Southwest Corporation (CSWC) NASDAQ