MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCAP — Crescent Capital BDC, Inc. Common stock
NasdaqCrescent Capital BDC, Inc. Common stock
$9.02
-0.15(-1.64%)
- O
- 9.26
- H
- 9.26
- L
- 8.94
- V
- 316.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.02
Period Return-41.54%
Period High$17.02
Period Low$8.94
Avg Daily Volume225.5K
Total Trading Days365
CCAP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.26 | $9.26 | $8.94 | $9.02 | $-0.15 | -1.64% | 316,381 | $9.04 | $8.94 $9.26 |
| Oct 1, 2026 | $9.13 | $9.22 | $9.10 | $9.17 | $-0.01 | -0.11% | 351,776 | $9.16 | $9.10 $9.22 |
| Sep 30, 2026 | $9.25 | $9.33 | $9.14 | $9.18 | $-0.36 | -3.77% | 402,619 | $9.18 | $9.14 $9.33 |
| Sep 29, 2026 | $9.48 | $9.70 | $9.45 | $9.54 | +$0.04 | +0.42% | 246,850 | $9.56 | $9.45 $9.70 |
| Sep 28, 2026 | $9.59 | $9.59 | $9.38 | $9.50 | $-0.07 | -0.73% | 187,839 | $9.47 | $9.38 $9.59 |
| Sep 25, 2026 | $9.58 | $9.62 | $9.48 | $9.57 | $-0.01 | -0.10% | 184,810 | $9.54 | $9.48 $9.62 |
| Sep 24, 2026 | $9.65 | $9.77 | $9.54 | $9.58 | $-0.09 | -0.93% | 249,136 | $9.60 | $9.54 $9.77 |
| Sep 23, 2026 | $9.74 | $9.76 | $9.62 | $9.67 | $-0.09 | -0.92% | 187,088 | $9.66 | $9.62 $9.76 |
| Sep 22, 2026 | $9.82 | $9.88 | $9.75 | $9.76 | $-0.06 | -0.61% | 117,260 | $9.79 | $9.75 $9.88 |
| Sep 21, 2026 | $9.90 | $10.00 | $9.75 | $9.82 | +$0.04 | +0.41% | 214,120 | $9.84 | $9.75 $10.00 |
| Sep 18, 2026 | $10.12 | $10.15 | $9.74 | $9.78 | $-0.31 | -3.07% | 697,617 | $9.83 | $9.74 $10.15 |
| Sep 17, 2026 | $9.93 | $10.14 | $9.93 | $10.09 | +$0.21 | +2.13% | 229,094 | $10.09 | $9.93 $10.14 |
| Sep 16, 2026 | $9.82 | $9.95 | $9.78 | $9.88 | +$0.04 | +0.41% | 334,936 | $9.88 | $9.78 $9.95 |
| Sep 15, 2026 | $9.95 | $9.95 | $9.76 | $9.84 | $-0.10 | -1.01% | 239,156 | $9.82 | $9.76 $9.95 |
| Sep 14, 2026 | $9.96 | $10.06 | $9.89 | $9.94 | +$0.02 | +0.20% | 198,143 | $9.95 | $9.89 $10.06 |
| Sep 11, 2026 | $9.94 | $10.03 | $9.89 | $9.92 | $-0.01 | -0.10% | 259,123 | $9.93 | $9.89 $10.03 |
| Sep 10, 2026 | $9.94 | $10.08 | $9.88 | $9.93 | $-0.30 | -2.93% | 532,275 | $9.93 | $9.88 $10.08 |
| Sep 9, 2026 | $10.25 | $10.35 | $10.16 | $10.23 | $-0.06 | -0.58% | 510,132 | $10.23 | $10.16 $10.35 |
| Sep 8, 2026 | $10.34 | $10.43 | $10.29 | $10.29 | $-0.08 | -0.77% | 496,044 | $10.33 | $10.29 $10.43 |
| Sep 4, 2026 | $10.34 | $10.51 | $10.33 | $10.37 | $-0.08 | -0.77% | 131,491 | $10.41 | $10.33 $10.51 |
| Sep 3, 2026 | $10.42 | $10.64 | $10.26 | $10.45 | +$0.05 | +0.48% | 211,248 | $10.39 | $10.26 $10.64 |
| Sep 2, 2026 | $10.47 | $10.58 | $10.38 | $10.40 | $-0.08 | -0.76% | 301,020 | $10.45 | $10.38 $10.58 |
| Sep 1, 2026 | $10.60 | $10.64 | $10.47 | $10.48 | $-0.14 | -1.32% | 284,472 | $10.55 | $10.47 $10.64 |
| Aug 31, 2026 | $10.42 | $10.71 | $10.42 | $10.62 | +$0.08 | +0.76% | 274,131 | $10.62 | $10.42 $10.71 |
| Aug 28, 2026 | $10.65 | $10.74 | $10.53 | $10.54 | $-0.06 | -0.57% | 151,431 | $10.60 | $10.53 $10.74 |
| Aug 27, 2026 | $10.58 | $10.70 | $10.50 | $10.60 | +$0.03 | +0.28% | 216,305 | $10.60 | $10.50 $10.70 |
| Aug 26, 2026 | $10.71 | $10.74 | $10.50 | $10.57 | $-0.13 | -1.17% | 281,559 | $10.61 | $10.50 $10.74 |
| Aug 25, 2026 | $10.77 | $10.82 | $10.69 | $10.70 | $-0.06 | -0.51% | 245,869 | $10.74 | $10.69 $10.82 |
| Aug 24, 2026 | $10.74 | $10.79 | $10.58 | $10.75 | +$0.04 | +0.37% | 226,995 | $10.72 | $10.58 $10.79 |
| Aug 21, 2026 | $10.70 | $10.76 | $10.59 | $10.71 | +$0.03 | +0.28% | 224,132 | $10.67 | $10.59 $10.76 |