Get the Stockscreener App
12.22
2.60%
0.31
Carlyle Secured Lending Inc Stock (CGBD) Price History
The historical daily chart and data for Carlyle Secured Lending Inc stock (CGBD), show that the latest closing stock price as of November 21, 2025, is $12.22.
- Carlyle Secured Lending Inc all-time high stock price is $20.30, occurred on December 29, 2017.
- The lowest Carlyle Secured Lending Inc stock price recorded was $4.30 on April 03, 2020. Since then, Carlyle Secured Lending Inc's stock price has risen over 184.19% to $12.22 now.
- The 52-week high stock price for CGBD is $18.64, representing a 52.54% increase from the current share price, occurred on January 29, 2025.
- The 52-week low stock price for CGBD is $11.55, indicating a -5.48% decrease from the current share price, occurred on November 18, 2025.
- The closing price of Carlyle Secured Lending Inc (CGBD) stock in the beginning of 2024 was $13.77. The stock closed the year at $14.31, a gain of over 3.92% for the year.
The table below shows more information about CGBD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $12.32 | $11.85 | $0.47 | 1,169,841.0 | +2.60% |
| Nov 20, 2025 | $11.99 | $11.77 | $0.2268 | 727,705.0 | +1.36% |
| Nov 19, 2025 | $11.97 | $11.75 | $0.225 | 591,044.0 | -0.34% |
| Nov 18, 2025 | $11.87 | $11.55 | $0.315 | 525,664.0 | +1.29% |
| Nov 17, 2025 | $11.90 | $11.63 | $0.27 | 510,618.0 | -2.02% |
| Nov 14, 2025 | $11.93 | $11.78 | $0.15 | 539,029.0 | -0.67% |
| Nov 13, 2025 | $12.25 | $11.89 | $0.36 | 463,499.0 | -1.48% |
| Nov 12, 2025 | $12.26 | $12.10 | $0.16 | 712,609.0 | +0.66% |
| Nov 11, 2025 | $12.13 | $11.87 | $0.26 | 415,479.0 | +1.60% |
| Nov 10, 2025 | $12.05 | $11.77 | $0.2758 | 643,222.0 | -0.92% |
| Nov 07, 2025 | $12.07 | $11.81 | $0.2513 | 427,597.0 | +0.42% |
| Nov 06, 2025 | $12.26 | $11.82 | $0.44 | 703,410.0 | -1.65% |
| Nov 05, 2025 | $12.40 | $12.00 | $0.40 | 728,757.0 | -2.73% |
| Nov 04, 2025 | $12.60 | $12.40 | $0.20 | 946,223.0 | -1.19% |
| Nov 03, 2025 | $12.65 | $12.43 | $0.22 | 336,698.0 | -0.16% |
| Oct 31, 2025 | $12.70 | $12.45 | $0.25 | 445,492.0 | +0.64% |
| Oct 30, 2025 | $12.76 | $12.40 | $0.3599 | 488,608.0 | -1.80% |
| Oct 29, 2025 | $12.96 | $12.68 | $0.285 | 640,524.0 | -1.08% |
| Oct 28, 2025 | $13.05 | $12.80 | $0.2456 | 514,378.0 | +0.62% |
| Oct 27, 2025 | $12.87 | $12.59 | $0.285 | 401,266.0 | +2.23% |
| Oct 24, 2025 | $12.63 | $12.52 | $0.11 | 254,776.0 | +0.56% |
Carlyle Secured Lending Inc Stock (CGBD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carlyle Secured Lending Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CGBD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carlyle Secured Lending Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carlyle Secured Lending Inc Stock (CGBD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $12.65 | $11.55 | $1.10 | 10,611,236.0 | -3.32% |
| Oct, 2025 | $13.05 | $11.65 | $1.40 | 14,500,647.0 | +1.12% |
| Sep, 2025 | $13.98 | $12.38 | $1.60 | 10,341,868.0 | -10.65% |
| Aug, 2025 | $14.04 | $13.40 | $0.635 | 9,563,236.0 | +1.45% |
| Jul, 2025 | $14.49 | $13.55 | $0.935 | 8,947,792.0 | +0.80% |
| Jun, 2025 | $14.29 | $13.51 | $0.78 | 8,924,557.0 | -2.63% |
| May, 2025 | $14.95 | $13.32 | $1.63 | 8,402,286.0 | -4.87% |
| Apr, 2025 | $16.39 | $13.12 | $3.27 | 9,357,802.0 | -8.71% |
| Mar, 2025 | $17.94 | $15.85 | $2.09 | 4,747,793.0 | -8.95% |
| Feb, 2025 | $18.54 | $17.06 | $1.48 | 4,318,630.0 | -4.26% |
| Jan, 2025 | $18.64 | $17.31 | $1.33 | 3,770,220.0 | +3.51% |
Carlyle Secured Lending Inc Stock (CGBD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.36 | $17.11 | $1.25 | 4,759,400.0 | +5.37% |
| Nov, 2024 | $17.49 | $16.09 | $1.39 | 3,727,227.0 | +1.94% |
| Oct, 2024 | $17.98 | $16.75 | $1.23 | 3,528,834.0 | +0.18% |
| Sep, 2024 | $17.69 | $16.52 | $1.17 | 4,079,124.0 | +0.00% |
| Aug, 2024 | $17.91 | $15.01 | $2.90 | 4,661,238.0 | -3.91% |
| Jul, 2024 | $18.74 | $17.36 | $1.38 | 4,354,554.0 | -0.45% |
| Jun, 2024 | $18.33 | $17.48 | $0.845 | 3,257,951.0 | -1.00% |
| May, 2024 | $18.20 | $17.06 | $1.14 | 5,238,222.0 | +4.37% |
| Apr, 2024 | $17.49 | $16.05 | $1.44 | 6,272,267.0 | +5.47% |
| Mar, 2024 | $16.63 | $15.96 | $0.67 | 4,726,725.0 | +0.43% |
| Feb, 2024 | $16.51 | $14.76 | $1.75 | 3,837,900.0 | +5.60% |
| Jan, 2024 | $15.76 | $14.78 | $0.9794 | 4,132,419.0 | +2.61% |
Carlyle Secured Lending Inc Stock (CGBD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.72 | $14.89 | $0.825 | 4,306,311.0 | -0.07% |
| Nov, 2023 | $15.09 | $13.59 | $1.50 | 3,989,193.0 | +10.07% |
| Oct, 2023 | $14.63 | $13.31 | $1.32 | 5,472,171.0 | -6.21% |
| Sep, 2023 | $15.10 | $14.24 | $0.86 | 3,569,474.0 | -2.75% |
| Aug, 2023 | $15.78 | $14.52 | $1.26 | 4,076,004.0 | -5.03% |
| Jul, 2023 | $15.86 | $14.45 | $1.41 | 3,955,869.0 | +7.83% |
| Jun, 2023 | $15.04 | $13.68 | $1.36 | 3,868,046.0 | +6.20% |
| May, 2023 | $14.15 | $13.12 | $1.03 | 2,882,982.0 | -2.56% |
| Apr, 2023 | $14.16 | $13.07 | $1.09 | 3,367,111.0 | +3.30% |
| Mar, 2023 | $15.80 | $13.18 | $2.62 | 6,817,807.0 | -9.74% |
| Feb, 2023 | $15.89 | $14.80 | $1.09 | 4,567,197.0 | +0.27% |
| Jan, 2023 | $15.19 | $14.31 | $0.88 | 4,651,258.0 | +5.17% |
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):