loading

Crescent Capital Bdc Inc Stock (CCAP) Price History

The historical daily chart and data for Crescent Capital Bdc Inc stock (CCAP), show that the latest closing stock price as of September 05, 2025, is $15.94.
  • Crescent Capital Bdc Inc all-time high stock price is $21.48, occurred on October 13, 2021.
  • The lowest Crescent Capital Bdc Inc stock price recorded was $6.21 on March 23, 2020. Since then, Crescent Capital Bdc Inc's stock price has risen over 156.68% to $15.94 now.
  • The 52-week high stock price for CCAP is $20.19, representing a 26.66% increase from the current share price, occurred on February 18, 2025.
  • The 52-week low stock price for CCAP is $13.54, indicating a -15.06% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Crescent Capital Bdc Inc (CCAP) stock in the beginning of 2024 was $17.92. The stock closed the year at $12.78, a loss of over -28.68% for the year.
The table below shows more information about CCAP historical price data:
Date High Low High - Low Volume % Change
Sep 05, 2025 $16.04 $15.84 $0.195 291,461.0 +0.19%
Sep 04, 2025 $16.00 $15.89 $0.11 166,835.0 -0.13%
Sep 03, 2025 $15.96 $15.85 $0.115 133,832.0 +0.44%
Sep 02, 2025 $15.87 $15.46 $0.41 252,006.0 +0.95%
Aug 29, 2025 $15.81 $15.64 $0.17 221,622.0 -0.19%
Aug 28, 2025 $15.76 $15.62 $0.14 231,569.0 +0.77%
Aug 27, 2025 $15.72 $15.56 $0.1633 293,517.0 -0.06%
Aug 26, 2025 $15.65 $15.40 $0.25 268,858.0 +0.64%
Aug 25, 2025 $15.65 $15.46 $0.19 577,075.0 +1.64%
Aug 22, 2025 $15.50 $15.17 $0.33 155,618.0 +0.92%
Aug 21, 2025 $15.29 $15.11 $0.1799 107,122.0 -0.20%
Aug 20, 2025 $15.26 $15.00 $0.26 279,803.0 +0.07%
Aug 19, 2025 $15.38 $15.12 $0.255 136,606.0 -0.07%
Aug 18, 2025 $15.23 $15.03 $0.20 185,171.0 +0.26%
Aug 15, 2025 $15.28 $15.00 $0.2723 176,225.0 -0.72%
Aug 14, 2025 $15.38 $14.80 $0.585 300,742.0 +3.32%
Aug 13, 2025 $14.77 $14.57 $0.195 164,651.0 +1.03%
Aug 12, 2025 $14.61 $14.36 $0.25 126,040.0 +1.74%
Aug 11, 2025 $14.47 $14.25 $0.2199 103,822.0 -0.69%
Aug 08, 2025 $14.50 $14.24 $0.2577 149,094.0 +1.83%

Crescent Capital Bdc Inc Stock (CCAP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Crescent Capital Bdc Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCAP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Crescent Capital Bdc Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Crescent Capital Bdc Inc Stock (CCAP) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $16.04 $15.46 $0.575 1,135,595.0 +1.46%
Aug, 2025 $15.81 $13.95 $1.87 4,402,939.0 +11.02%
Jul, 2025 $15.16 $13.92 $1.24 5,847,640.0 +0.35%
Jun, 2025 $15.60 $14.00 $1.60 6,160,219.0 -9.15%
May, 2025 $17.02 $15.13 $1.89 3,242,825.0 -2.82%
Apr, 2025 $17.23 $13.54 $3.69 3,962,290.0 -6.72%
Mar, 2025 $18.57 $16.64 $1.93 2,971,212.0 -7.01%
Feb, 2025 $20.19 $17.92 $2.27 2,710,122.0 -6.07%
Jan, 2025 $19.72 $18.30 $1.42 1,607,137.0 +1.98%

Crescent Capital Bdc Inc Stock (CCAP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $20.03 $19.08 $0.95 2,130,520.0 +1.65%
Nov, 2024 $19.46 $17.45 $2.02 2,305,883.0 +6.43%
Oct, 2024 $18.69 $18.09 $0.60 2,116,438.0 -1.68%
Sep, 2024 $19.18 $17.86 $1.32 2,134,325.0 +0.65%
Aug, 2024 $19.08 $16.85 $2.23 2,789,925.0 -2.96%
Jul, 2024 $19.63 $18.58 $1.05 3,033,446.0 +0.85%
Jun, 2024 $19.27 $18.19 $1.08 4,332,851.0 +3.53%
May, 2024 $18.20 $17.25 $0.95 5,132,874.0 +4.67%
Apr, 2024 $17.48 $16.88 $0.605 2,202,292.0 +0.41%
Mar, 2024 $17.77 $16.58 $1.19 1,830,805.0 +2.98%
Feb, 2024 $17.10 $15.91 $1.19 1,837,521.0 +2.32%
Jan, 2024 $17.36 $16.34 $1.02 2,249,379.0 -5.75%

Crescent Capital Bdc Inc Stock (CCAP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.00 $16.61 $1.39 2,164,531.0 +4.20%
Nov, 2023 $17.16 $15.50 $1.66 2,122,305.0 +7.27%
Oct, 2023 $17.14 $15.03 $2.11 1,741,904.0 -9.06%
Sep, 2023 $17.55 $16.12 $1.43 2,657,961.0 +4.40%
Aug, 2023 $17.14 $16.23 $0.91 2,592,033.0 -2.38%
Jul, 2023 $16.97 $15.23 $1.74 3,307,261.0 +10.83%
Jun, 2023 $15.20 $13.48 $1.72 3,021,395.0 +12.31%
May, 2023 $14.33 $13.11 $1.22 2,018,759.0 -4.40%
Apr, 2023 $14.79 $13.32 $1.47 1,878,684.0 +3.52%
Mar, 2023 $15.84 $13.33 $2.51 2,932,116.0 -13.30%
Feb, 2023 $15.96 $14.25 $1.71 1,653,521.0 +3.56%
Jan, 2023 $15.22 $12.87 $2.35 1,569,522.0 +18.70%
asset_management STT
$112.95
price down icon 0.97%
asset_management RJF
$165.50
price down icon 3.27%
$177.31
price down icon 1.52%
asset_management AMP
$489.28
price down icon 4.42%
asset_management APO
$131.55
price down icon 2.38%
asset_management BAM
$58.27
price down icon 1.25%
Cap:     |  Volume (24h):