Capital Southwest Corporation - CSWC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	22.14	22.53	22.53	22.58	22.14	537,828
July 01, 2025	22.06	22.1	22.1	22.18	21.97	521,477
June 30, 2025	22.04	22.04	22.04	22.22	21.83	771,020
June 27, 2025	21.88	21.87	21.87	22.13	21.71	659,628
June 26, 2025	21.36	21.78	21.78	21.99	21.36	849,244
June 25, 2025	21.53	21.28	21.28	21.59	21.25	795,903
June 24, 2025	21.59	21.48	21.48	21.87	21.36	952,409
June 23, 2025	21.24	21.23	21.23	21.29	20.9	559,332
June 20, 2025	21.34	21.24	21.24	21.41	21.2	569,365
June 18, 2025	21	21.34	21.34	21.41	20.98	636,030
June 17, 2025	20.65	21.01	21.01	21.05	20.54	625,800
June 16, 2025	20.96	20.66	20.66	21.19	20.59	519,800
June 13, 2025	20.54	20.65	20.65	20.8	20.53	657,512
June 12, 2025	21.47	21.52	20.88	21.63	21.3	1.06M
June 11, 2025	21.4	21.22	20.59	21.47	21.18	527,800
June 10, 2025	21.35	21.31	20.68	21.5	21.18	484,199
June 09, 2025	21.14	21.35	20.72	21.53	21.13	499,500
June 06, 2025	20.97	21.06	21.06	21.09	20.85	268,547
June 05, 2025	20.89	20.77	20.77	20.93	20.58	509,042
June 04, 2025	20.81	20.8	20.8	20.97	20.74	281,700
June 03, 2025	20.63	20.8	20.8	20.89	20.52	431,246
June 02, 2025	20.82	20.65	20.65	20.82	20.57	433,000
May 30, 2025	20.71	20.82	20.82	20.84	20.67	285,427
May 29, 2025	20.62	20.75	20.75	20.8	20.57	298,421
May 28, 2025	20.76	20.62	20.62	20.9	20.6	337,694
May 27, 2025	20.75	20.8	20.8	20.94	20.65	712,316
May 23, 2025	20.46	20.6	20.6	20.75	20.4	665,770
May 22, 2025	20.77	20.59	20.59	20.9	20.53	628,283

Capital Southwest Corporation (CSWC) NASDAQ