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%
CSWC — Capital Southwest Corp
NasdaqCapital Southwest Corp
$23.52
+0.22(+0.94%)
- O
- 23.54
- H
- 23.61
- L
- 23.35
- V
- 468.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.52
Period Return+20.74%
Period High$25.75
Period Low$19.28
Avg Daily Volume614.6K
Total Trading Days365
CSWC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.54 | $23.61 | $23.35 | $23.52 | +$0.22 | +0.94% | 468,074 | $23.48 | $23.35 $23.61 |
| Oct 1, 2026 | $23.05 | $23.32 | $22.91 | $23.30 | +$0.17 | +0.73% | 484,208 | $23.16 | $22.91 $23.32 |
| Sep 30, 2026 | $23.36 | $23.39 | $23.07 | $23.13 | $-0.19 | -0.81% | 603,428 | $23.21 | $23.07 $23.39 |
| Sep 29, 2026 | $23.12 | $23.37 | $23.03 | $23.32 | +$0.33 | +1.44% | 518,530 | $23.25 | $23.03 $23.37 |
| Sep 28, 2026 | $22.95 | $23.05 | $22.77 | $22.99 | $-0.14 | -0.61% | 451,124 | $22.94 | $22.77 $23.05 |
| Sep 25, 2026 | $23.08 | $23.14 | $22.85 | $23.13 | +$0.09 | +0.39% | 503,902 | $23.01 | $22.85 $23.14 |
| Sep 24, 2026 | $23.12 | $23.41 | $22.90 | $23.04 | $-0.11 | -0.48% | 540,130 | $23.02 | $22.90 $23.41 |
| Sep 23, 2026 | $23.34 | $23.45 | $23.00 | $23.15 | $-0.19 | -0.81% | 654,636 | $23.14 | $23.00 $23.45 |
| Sep 22, 2026 | $23.57 | $23.58 | $23.26 | $23.34 | $-0.10 | -0.43% | 688,996 | $23.37 | $23.26 $23.58 |
| Sep 21, 2026 | $23.51 | $23.54 | $23.30 | $23.44 | +$0.02 | +0.09% | 658,619 | $23.39 | $23.30 $23.54 |
| Sep 18, 2026 | $23.85 | $23.89 | $23.35 | $23.42 | $-0.59 | -2.46% | 776,587 | $23.45 | $23.35 $23.89 |
| Sep 17, 2026 | $23.77 | $24.27 | $23.70 | $24.01 | +$0.41 | +1.74% | 647,806 | $24.10 | $23.70 $24.27 |
| Sep 16, 2026 | $23.93 | $24.00 | $23.44 | $23.60 | $-0.27 | -1.13% | 726,558 | $23.71 | $23.44 $24.00 |
| Sep 15, 2026 | $23.90 | $23.91 | $23.73 | $23.87 | $-0.28 | -1.16% | 498,209 | $23.83 | $23.73 $23.91 |
| Sep 14, 2026 | $24.19 | $24.35 | $24.03 | $24.15 | $-0.04 | -0.17% | 639,734 | $24.13 | $24.03 $24.35 |
| Sep 11, 2026 | $24.30 | $24.30 | $24.02 | $24.19 | +$0.09 | +0.37% | 530,631 | $24.16 | $24.02 $24.30 |
| Sep 10, 2026 | $24.18 | $24.18 | $23.96 | $24.10 | $-0.08 | -0.33% | 347,615 | $24.07 | $23.96 $24.18 |
| Sep 9, 2026 | $24.30 | $24.32 | $23.89 | $24.18 | $-0.17 | -0.70% | 639,759 | $24.08 | $23.89 $24.32 |
| Sep 8, 2026 | $24.58 | $24.68 | $24.32 | $24.35 | $-0.23 | -0.94% | 775,318 | $24.43 | $24.32 $24.68 |
| Sep 4, 2026 | $24.37 | $24.83 | $24.37 | $24.58 | +$0.03 | +0.12% | 560,649 | $24.67 | $24.37 $24.83 |
| Sep 3, 2026 | $24.95 | $25.01 | $24.16 | $24.55 | $-0.19 | -0.77% | 878,144 | $24.41 | $24.16 $25.01 |
| Sep 2, 2026 | $24.96 | $25.09 | $24.71 | $24.74 | $-0.22 | -0.88% | 530,044 | $24.83 | $24.71 $25.09 |
| Sep 1, 2026 | $25.57 | $25.68 | $24.92 | $24.96 | $-0.61 | -2.39% | 1,432,232 | $25.17 | $24.92 $25.68 |
| Aug 31, 2026 | $25.44 | $25.75 | $25.39 | $25.57 | +$0.10 | +0.39% | 546,292 | $25.58 | $25.39 $25.75 |
| Aug 28, 2026 | $25.60 | $25.74 | $25.45 | $25.47 | +$0.07 | +0.28% | 608,237 | $25.55 | $25.45 $25.74 |
| Aug 27, 2026 | $25.24 | $25.48 | $25.20 | $25.40 | +$0.16 | +0.63% | 412,155 | $25.34 | $25.20 $25.48 |
| Aug 26, 2026 | $25.25 | $25.41 | $25.13 | $25.24 | +$0.03 | +0.12% | 369,854 | $25.26 | $25.13 $25.41 |
| Aug 25, 2026 | $25.31 | $25.34 | $25.06 | $25.21 | $-0.07 | -0.28% | 339,299 | $25.17 | $25.06 $25.34 |
| Aug 24, 2026 | $24.96 | $25.29 | $24.91 | $25.28 | +$0.32 | +1.28% | 609,784 | $25.11 | $24.91 $25.29 |
| Aug 21, 2026 | $24.79 | $24.99 | $24.70 | $24.96 | +$0.28 | +1.13% | 465,447 | $24.85 | $24.70 $24.99 |