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

Last Price10.70

Change+0.00 (0.00%)

NASDAQ· Last Trade: Aug 26th, 9:01 AM EDT

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

Date Range:

2026-05-26 - 2026-08-26

Date	Open	High	Low	Close	Volume	Adjusted Close
8/25/2026	10.77	10.82	10.69	10.70	245,778	10.70
8/24/2026	10.74	10.79	10.58	10.75	226,904	10.75
8/21/2026	10.70	10.76	10.59	10.71	224,132	10.71
8/20/2026	10.76	10.87	10.65	10.68	201,604	10.68
8/19/2026	10.82	11.04	10.77	10.81	172,959	10.81
8/18/2026	10.84	10.87	10.76	10.82	141,817	10.82
8/17/2026	10.96	10.99	10.73	10.82	397,870	10.82
8/14/2026	11.33	11.34	11.12	11.15	135,721	11.15
8/13/2026	11.11	11.38	11.11	11.33	233,457	11.33
8/12/2026	11.40	11.46	11.04	11.08	301,062	11.08
8/11/2026	10.97	11.52	10.97	11.44	277,307	11.44
8/10/2026	11.68	11.71	11.50	11.68	195,121	11.68
8/07/2026	11.75	11.96	11.73	11.77	304,339	11.77
8/06/2026	11.36	11.79	11.36	11.77	140,150	11.77
8/05/2026	11.55	11.60	11.26	11.28	182,284	11.28
8/04/2026	11.23	11.60	11.20	11.59	258,936	11.59
8/03/2026	10.93	11.29	10.93	11.23	186,625	11.23
7/31/2026	10.91	10.94	10.79	10.93	171,129	10.93
7/30/2026	10.93	10.93	10.77	10.85	138,996	10.85
7/29/2026	11.19	11.29	10.96	11.00	149,517	11.00
7/28/2026	11.00	11.19	10.93	11.18	149,808	11.18
7/27/2026	10.90	11.00	10.84	10.93	269,613	10.93
7/24/2026	10.81	10.91	10.80	10.84	169,703	10.84
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