Crescent Capital BDC, Inc. - Common Stock (CCAP)

Last Price10.87

Change+0.09 (0.83%)

NASDAQ· Last Trade: Jul 24th, 2:29 PM EDT

Historical Prices For Crescent Capital BDC, Inc. - Common Stock (CCAP)

Date Range:

2026-04-24 - 2026-07-24

Date	Open	High	Low	Close	Volume	Adjusted Close
7/23/2026	11.00	11.00	10.64	10.78	587,200	10.78
7/22/2026	11.06	11.12	11.02	11.06	235,496	11.06
7/21/2026	10.96	11.20	10.96	11.07	232,438	11.07
7/20/2026	11.10	11.10	10.88	10.96	256,404	10.96
7/17/2026	11.16	11.24	10.99	11.05	360,008	11.05
7/16/2026	11.15	11.29	11.02	11.20	404,440	11.20
7/15/2026	11.07	11.29	11.07	11.15	189,544	11.15
7/14/2026	10.97	11.14	10.96	11.00	171,661	11.00
7/13/2026	11.10	11.20	10.94	10.96	135,065	10.96
7/10/2026	10.92	11.23	10.88	11.09	164,184	11.09
7/09/2026	11.07	11.07	10.82	10.89	322,733	10.89
7/08/2026	11.02	11.19	10.95	11.05	184,504	11.05
7/07/2026	11.01	11.15	10.94	11.04	261,818	11.04
7/06/2026	11.15	11.24	11.00	11.00	267,414	11.00
7/02/2026	11.10	11.25	11.08	11.12	199,648	11.12
7/01/2026	10.93	11.20	10.91	11.10	306,220	11.10
6/30/2026	10.88	10.94	10.77	10.92	420,862	10.92
6/29/2026	11.13	11.30	11.08	11.22	221,420	10.88
6/26/2026	10.99	11.15	10.94	11.12	265,319	10.78
6/25/2026	11.13	11.25	10.93	10.96	341,441	10.63
6/24/2026	11.25	11.28	11.10	11.17	124,643	10.83
6/23/2026	11.13	11.30	11.11	11.27	212,246	10.93
6/22/2026	11.16	11.33	11.13	11.19	212,032	10.85
6/18/2026	11.33	11.38	11.07	11.18	445,191	10.84
6/17/2026	11.32	11.42	11.24	11.29	384,747	10.95
6/16/2026	11.21	11.46	11.21	11.36	266,594	11.02
6/15/2026	11.28	11.45	11.10	11.12	382,089	10.78
6/12/2026	11.20	11.35	11.18	11.26	199,854	10.92
6/11/2026	11.31	11.36	11.14	11.19	169,620	10.85
6/10/2026	11.16	11.43	11.11	11.31	169,429	10.97
6/09/2026	11.06	11.24	11.06	11.16	174,469	10.82
6/08/2026	11.18	11.27	11.01	11.07	199,305	10.73
6/05/2026	11.44	11.48	11.08	11.11	205,204	10.77
6/04/2026	11.24	11.55	11.20	11.51	167,515	11.16
6/03/2026	11.56	11.58	11.16	11.22	290,200	10.88
6/02/2026	11.52	11.74	11.51	11.64	185,177	11.29
6/01/2026	11.37	11.73	11.26	11.70	215,268	11.35
5/29/2026	0.00	11.56	11.37	11.41	148,841	11.06
5/28/2026	11.48	11.54	11.27	11.45	188,774	11.07
5/27/2026	11.35	11.60	11.35	11.38	177,459	11.01
5/26/2026	11.40	11.67	11.40	11.44	255,211	11.06
5/22/2026	11.46	11.60	11.31	11.37	184,158	11.00
5/21/2026	11.33	11.49	11.16	11.44	214,003	11.06
5/20/2026	11.20	11.43	11.03	11.30	288,186	10.93
5/19/2026	11.08	11.40	11.07	11.21	322,056	10.84
5/18/2026	11.13	11.46	10.92	11.08	431,332	10.72
5/15/2026	11.80	11.87	11.03	11.13	967,201	10.76
5/14/2026	12.02	12.70	11.92	11.99	655,610	11.60
5/13/2026	13.24	13.24	12.98	13.07	167,684	12.64
5/12/2026	13.18	13.30	13.03	13.22	98,568	12.79
5/11/2026	13.49	13.55	13.12	13.12	155,233	12.69
5/08/2026	13.57	13.61	13.37	13.55	81,530	13.11
5/07/2026	13.80	13.80	13.50	13.60	141,799	13.15
5/06/2026	13.96	14.00	13.61	13.75	142,332	13.30
5/05/2026	13.85	13.92	13.61	13.92	135,797	13.46
5/04/2026	13.77	14.08	13.77	13.90	171,698	13.44
5/01/2026	13.70	13.97	13.70	13.93	175,125	13.47
4/30/2026	13.35	13.67	13.33	13.62	91,029	13.17
4/29/2026	13.40	13.49	13.18	13.34	131,011	12.90
4/28/2026	13.20	13.45	13.20	13.43	217,335	12.99
4/27/2026	13.22	13.32	13.07	13.23	303,930	12.80
4/24/2026	13.20	13.31	13.11	13.22	93,529	12.79