Crescent Capital BDC Stock Price History
NASDAQ: CCAPFinanceFinance: Consumer ServicesUSD
9.090.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCAP price history at a glance
The price history for Crescent Capital BDC (CCAP) on this page begins on February 3, 2020, when the stock closed at $17.10; it most recently closed at $9.09 on October 5, 2026. The highest price in this record is $21.48, reached on October 11, 2021; the latest close is 57.7% below that peak. Across the 5 complete calendar years in the table, CCAP finished higher in 3 and lower in 2. Its best year was 2023 (+36.0%) and its worst was 2022 (-27.4%).
Over roughly 7 years the share price changed -46.8%, a -9.0% compound annual price return (excluding dividends). In the last 12 months alone, CCAP has lost 32.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $21.48
- Date of high
- Oct 11, 2021
- Low since 2020
- $6.21
- Date of low
- Mar 23, 2020
- 52-week high
- $15.18
- 52-week low
- $8.86
- Last close
- $9.09
CCAP returns
1 week
+0.78%
1 month
-11.14%
3 months
-18.03%
6 months
-27.05%
Year to date
-35.30%
1 year
-32.87%
3 years
-45.04%
5 years
-56.51%
CCAP price return, excluding dividends.
CCAP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.09 | -36.34% |
| 2025 | 14.28 | -25.97% |
| 2024 | 19.29 | +10.99% |
| 2023 | 17.38 | +35.99% |
| 2022 | 12.78 | -27.39% |
| 2021 | 17.60 | +20.80% |
| 2020* | 14.57 | -14.80% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
CCAP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.06 | 9.12 | 9.02 | 9.09 | 0.00% | |
| 9.01 | 9.14 | 9.01 | 9.09 | +0.89% | |
| 9.07 | 9.07 | 8.87 | 9.01 | -0.72% | |
| 9.03 | 9.18 | 9.01 | 9.08 | +0.61% | |
| 9.02 | 9.17 | 8.98 | 9.02 | 0.00% | |
| 9.26 | 9.26 | 8.94 | 9.02 | -1.64% | |
| 9.13 | 9.22 | 9.10 | 9.17 | -0.11% | |
| 9.25 | 9.33 | 9.14 | 9.18 | -3.77% | |
| 9.48 | 9.70 | 9.45 | 9.54 | +0.42% | |
| 9.59 | 9.59 | 9.38 | 9.50 | -0.73% | |
| 9.58 | 9.62 | 9.48 | 9.57 | -0.10% | |
| 9.65 | 9.77 | 9.54 | 9.58 | -0.93% | |
| 9.74 | 9.76 | 9.62 | 9.67 | -0.92% | |
| 9.82 | 9.88 | 9.75 | 9.76 | -0.61% | |
| 9.90 | 10.00 | 9.75 | 9.82 | +0.41% | |
| 10.12 | 10.15 | 9.74 | 9.78 | -3.07% | |
| 9.93 | 10.14 | 9.93 | 10.09 | +2.13% | |
| 9.82 | 9.95 | 9.78 | 9.88 | +0.41% | |
| 9.95 | 9.95 | 9.76 | 9.84 | -1.01% | |
| 9.96 | 10.06 | 9.89 | 9.94 | +0.20% | |
| 9.94 | 10.03 | 9.89 | 9.92 | -0.10% | |
| 9.94 | 10.08 | 9.88 | 9.93 | -2.93% | |
| 10.25 | 10.35 | 10.16 | 10.23 | -0.58% | |
| 10.34 | 10.43 | 10.29 | 10.29 | -0.77% | |
| 10.34 | 10.51 | 10.33 | 10.37 | -0.77% | |
| 10.42 | 10.64 | 10.26 | 10.45 | +0.48% | |
| 10.47 | 10.58 | 10.38 | 10.40 | -0.76% | |
| 10.60 | 10.64 | 10.47 | 10.48 | -1.32% | |
| 10.42 | 10.71 | 10.42 | 10.62 | +0.76% | |
| 10.65 | 10.74 | 10.53 | 10.54 | -0.57% | |
| 10.58 | 10.70 | 10.50 | 10.60 | +0.28% | |
| 10.71 | 10.74 | 10.50 | 10.57 | -1.17% | |
| 10.77 | 10.83 | 10.69 | 10.70 | -0.51% | |
| 10.74 | 10.79 | 10.58 | 10.75 | +0.37% | |
| 10.70 | 10.76 | 10.59 | 10.71 | +0.28% | |
| 10.76 | 10.87 | 10.65 | 10.68 | -1.20% | |
| 10.82 | 11.04 | 10.77 | 10.81 | -0.09% | |
| 10.84 | 10.87 | 10.76 | 10.82 | 0.00% | |
| 10.96 | 11.00 | 10.74 | 10.82 | -2.96% | |
| 11.33 | 11.34 | 11.12 | 11.15 | -1.59% | |
| 11.11 | 11.38 | 11.11 | 11.33 | +2.26% | |
| 11.40 | 11.46 | 11.05 | 11.08 | -3.15% | |
| 10.97 | 11.52 | 10.97 | 11.44 | -2.05% | |
| 11.68 | 11.71 | 11.50 | 11.68 | -0.76% | |
| 11.75 | 11.96 | 11.73 | 11.77 | 0.00% | |
| 11.36 | 11.79 | 11.36 | 11.77 | +4.34% | |
| 11.55 | 11.60 | 11.26 | 11.28 | -2.67% | |
| 11.23 | 11.60 | 11.20 | 11.59 | +3.21% | |
| 10.93 | 11.29 | 10.93 | 11.23 | +2.74% | |
| 10.92 | 10.94 | 10.79 | 10.93 | +0.74% | |
| 10.93 | 10.93 | 10.77 | 10.85 | -1.36% | |
| 11.19 | 11.29 | 10.96 | 11.00 | -1.61% | |
| 11.00 | 11.19 | 10.93 | 11.18 | +2.29% | |
| 10.90 | 11.00 | 10.84 | 10.93 | +0.83% | |
| 10.81 | 10.91 | 10.80 | 10.84 | +0.56% | |
| 11.00 | 11.00 | 10.64 | 10.78 | -2.53% | |
| 11.06 | 11.12 | 11.02 | 11.06 | -0.09% | |
| 10.96 | 11.20 | 10.96 | 11.07 | +1.00% | |
| 11.10 | 11.10 | 10.88 | 10.96 | -0.81% | |
| 11.16 | 11.24 | 11.00 | 11.05 | -1.34% | |
| 11.15 | 11.29 | 11.02 | 11.20 | +0.45% | |
| 11.07 | 11.29 | 11.07 | 11.15 | +1.36% | |
| 10.97 | 11.14 | 10.96 | 11.00 | +0.36% | |
| 11.10 | 11.20 | 10.94 | 10.96 | -1.17% | |
| 10.92 | 11.23 | 10.89 | 11.09 | +1.84% | |
| 11.08 | 11.08 | 10.82 | 10.89 | -1.45% | |
| 11.02 | 11.19 | 10.95 | 11.05 | +0.09% | |
| 11.01 | 11.15 | 10.94 | 11.04 | +0.36% | |
| 11.15 | 11.24 | 11.00 | 11.00 | -1.08% | |
| 11.10 | 11.25 | 11.08 | 11.12 | +0.18% | |
| 10.93 | 11.20 | 10.91 | 11.10 | +1.65% | |
| 10.88 | 10.94 | 10.77 | 10.92 | -2.67% | |
| 11.13 | 11.31 | 11.08 | 11.22 | +0.90% | |
| 10.99 | 11.15 | 10.94 | 11.12 | +1.46% | |
| 11.13 | 11.25 | 10.93 | 10.96 | -1.88% | |
| 11.25 | 11.28 | 11.10 | 11.17 | -0.89% | |
| 11.13 | 11.30 | 11.11 | 11.27 | +0.76% | |
| 11.16 | 11.33 | 11.13 | 11.19 | +0.04% | |
| 11.33 | 11.38 | 11.07 | 11.18 | -0.97% | |
| 11.32 | 11.42 | 11.24 | 11.29 | -0.62% | |
| 11.21 | 11.46 | 11.21 | 11.36 | +2.16% | |
| 11.28 | 11.45 | 11.10 | 11.12 | -1.24% | |
| 11.20 | 11.35 | 11.18 | 11.26 | +0.63% | |
| 11.31 | 11.36 | 11.14 | 11.19 | -1.06% | |
| 11.16 | 11.43 | 11.11 | 11.31 | +1.34% | |
| 11.07 | 11.24 | 11.06 | 11.16 | +0.81% | |
| 11.18 | 11.27 | 11.01 | 11.07 | -0.36% | |
| 11.44 | 11.49 | 11.08 | 11.11 | -3.48% | |
| 11.24 | 11.55 | 11.20 | 11.51 | +2.58% | |
| 11.56 | 11.58 | 11.16 | 11.22 | -3.61% | |
| 11.52 | 11.74 | 11.51 | 11.64 | -0.51% | |
| 11.37 | 11.73 | 11.26 | 11.70 | +2.54% | |
| 11.38 | 11.57 | 11.37 | 11.41 | -0.35% | |
| 11.48 | 11.54 | 11.27 | 11.45 | +0.62% | |
| 11.35 | 11.60 | 11.35 | 11.38 | -0.52% | |
| 11.40 | 11.67 | 11.40 | 11.44 | +0.62% | |
| 11.46 | 11.60 | 11.31 | 11.37 | -0.61% | |
| 11.33 | 11.50 | 11.16 | 11.44 | +1.24% | |
| 11.20 | 11.43 | 11.03 | 11.30 | +0.80% | |
| 11.08 | 11.40 | 11.07 | 11.21 | +1.17% | |
| 11.13 | 11.46 | 10.92 | 11.08 | -0.45% | |
| 11.80 | 11.87 | 11.03 | 11.13 | -7.17% | |
| 12.02 | 12.70 | 11.92 | 11.99 | -8.26% | |
| 13.24 | 13.25 | 12.98 | 13.07 | -1.13% | |
| 13.18 | 13.31 | 13.03 | 13.22 | +0.76% | |
| 13.49 | 13.55 | 13.12 | 13.12 | -3.17% | |
| 13.57 | 13.61 | 13.37 | 13.55 | -0.37% | |
| 13.82 | 13.82 | 13.50 | 13.60 | -1.09% | |
| 13.96 | 14.00 | 13.61 | 13.75 | -1.22% | |
| 13.85 | 13.92 | 13.61 | 13.92 | +0.14% | |
| 13.77 | 14.08 | 13.77 | 13.90 | -0.22% | |
| 13.70 | 13.97 | 13.70 | 13.93 | +2.28% | |
| 13.35 | 13.67 | 13.33 | 13.62 | +2.10% | |
| 13.40 | 13.49 | 13.18 | 13.34 | -0.67% | |
| 13.20 | 13.45 | 13.20 | 13.43 | +1.51% | |
| 13.22 | 13.32 | 13.07 | 13.23 | +0.08% | |
| 13.20 | 13.33 | 13.11 | 13.22 | +0.15% | |
| 13.42 | 13.49 | 13.07 | 13.20 | -2.08% | |
| 13.54 | 13.71 | 13.40 | 13.48 | -0.15% | |
| 13.60 | 13.68 | 13.43 | 13.50 | -0.74% | |
| 13.57 | 13.68 | 13.53 | 13.60 | +0.15% | |
| 13.53 | 13.74 | 13.47 | 13.58 | +1.65% | |
| 13.42 | 13.49 | 13.31 | 13.36 | -0.37% | |
| 13.08 | 13.41 | 13.08 | 13.41 | +2.76% | |
| 12.66 | 13.11 | 12.66 | 13.05 | +3.08% | |
| 12.34 | 12.67 | 12.29 | 12.66 | +1.61% | |
| 12.30 | 12.49 | 12.21 | 12.46 | +1.05% | |
| 12.45 | 12.53 | 12.30 | 12.33 | -1.60% | |
| 12.70 | 12.77 | 12.49 | 12.53 | +0.89% | |
| 12.41 | 12.54 | 12.32 | 12.42 | -0.56% | |
| 12.32 | 12.54 | 12.29 | 12.49 | +0.97% | |
| 12.16 | 12.41 | 12.13 | 12.37 | +0.90% | |
| 12.15 | 12.31 | 11.80 | 12.26 | +0.91% | |
| 12.18 | 12.31 | 12.00 | 12.15 | -2.10% | |
| 12.35 | 12.62 | 12.34 | 12.41 | +0.81% | |
| 12.64 | 12.72 | 12.27 | 12.31 | -2.38% | |
| 12.75 | 13.01 | 12.55 | 12.61 | -1.71% | |
| 12.78 | 12.94 | 12.66 | 12.83 | +0.86% | |
| 12.90 | 12.98 | 12.71 | 12.72 | -2.23% | |
| 12.87 | 13.12 | 12.71 | 13.01 | +1.88% | |
| 13.11 | 13.11 | 12.75 | 12.77 | -2.52% | |
| 12.96 | 13.22 | 12.93 | 13.10 | +0.38% | |
| 13.10 | 13.38 | 13.02 | 13.05 | -1.06% | |
| 12.81 | 13.29 | 12.81 | 13.19 | +3.21% | |
| 12.81 | 12.98 | 12.72 | 12.78 | -0.31% | |
| 12.72 | 12.96 | 12.68 | 12.82 | +1.10% | |
| 12.70 | 12.93 | 12.68 | 12.68 | -1.09% | |
| 12.95 | 13.08 | 12.70 | 12.82 | -0.93% | |
| 12.89 | 13.13 | 12.69 | 12.94 | +0.54% | |
| 12.93 | 12.93 | 12.57 | 12.87 | -0.85% | |
| 13.17 | 13.20 | 12.86 | 12.98 | -2.70% | |
| 13.35 | 13.58 | 13.27 | 13.34 | -0.45% | |
| 13.42 | 13.55 | 13.30 | 13.40 | -0.07% | |
| 13.14 | 13.54 | 13.10 | 13.41 | +1.36% | |
| 12.68 | 13.32 | 12.56 | 13.23 | +4.50% | |
| 13.26 | 13.27 | 12.62 | 12.66 | -4.24% | |
| 12.86 | 13.25 | 12.80 | 13.22 | -0.38% | |
| 12.93 | 13.35 | 12.70 | 13.27 | +3.03% | |
| 12.97 | 13.30 | 12.77 | 12.88 | -0.62% | |
| 13.22 | 13.52 | 12.95 | 12.96 | -2.63% | |
| 13.40 | 13.62 | 13.18 | 13.31 | -1.70% | |
| 13.77 | 13.77 | 13.41 | 13.54 | -1.67% | |
| 13.79 | 13.94 | 13.70 | 13.77 | +0.07% | |
| 13.99 | 14.08 | 13.69 | 13.76 | -1.50% | |
| 14.16 | 14.16 | 13.95 | 13.97 | -1.06% | |
| 14.37 | 14.51 | 14.04 | 14.12 | -1.67% | |
| 14.24 | 14.37 | 14.07 | 14.36 | +0.91% | |
| 14.28 | 14.33 | 14.16 | 14.23 | -0.70% | |
| 14.35 | 14.46 | 14.11 | 14.33 | -0.49% | |
| 14.32 | 14.57 | 14.23 | 14.40 | +1.05% | |
| 14.35 | 14.35 | 14.11 | 14.25 | -0.90% | |
| 14.09 | 14.41 | 14.02 | 14.38 | +2.20% | |
| 14.25 | 14.35 | 13.92 | 14.07 | -1.54% | |
| 14.40 | 14.43 | 14.11 | 14.29 | -0.69% | |
| 14.35 | 14.45 | 14.23 | 14.39 | +0.28% | |
| 14.28 | 14.41 | 14.16 | 14.35 | +1.20% | |
| 14.59 | 14.65 | 14.16 | 14.18 | -2.48% | |
| 14.42 | 14.66 | 14.42 | 14.54 | +0.55% | |
| 14.57 | 14.57 | 14.24 | 14.46 | -0.41% | |
| 14.55 | 14.66 | 14.45 | 14.52 | -0.27% | |
| 14.61 | 14.76 | 14.54 | 14.56 | -0.48% | |
| 14.38 | 14.70 | 14.38 | 14.63 | +1.46% | |
| 14.37 | 14.57 | 14.19 | 14.42 | -0.76% | |
| 14.85 | 14.85 | 14.52 | 14.53 | -2.15% | |
| 14.76 | 14.93 | 14.68 | 14.85 | +0.75% | |
| 14.40 | 14.82 | 14.28 | 14.74 | +2.36% | |
| 14.45 | 14.50 | 14.31 | 14.40 | -0.35% | |
| 14.39 | 14.55 | 14.34 | 14.45 | -0.28% | |
| 14.38 | 14.51 | 14.33 | 14.49 | +0.91% | |
| 13.99 | 14.46 | 13.97 | 14.36 | +2.50% | |
| 14.39 | 14.42 | 13.91 | 14.01 | -2.37% | |
| 14.50 | 14.52 | 14.02 | 14.35 | -1.17% | |
| 14.25 | 14.62 | 14.24 | 14.52 | +1.68% | |
| 14.03 | 14.40 | 14.03 | 14.28 | +1.64% | |
| 14.21 | 14.23 | 13.97 | 14.05 | -3.50% | |
| 14.57 | 14.70 | 14.40 | 14.56 | +0.07% | |
| 14.73 | 14.79 | 14.52 | 14.55 | -1.22% | |
| 14.57 | 14.75 | 14.52 | 14.73 | +1.10% | |
| 14.39 | 14.58 | 14.30 | 14.57 | +1.25% | |
| 14.54 | 14.65 | 14.36 | 14.39 | -1.17% | |
| 14.60 | 14.64 | 14.44 | 14.56 | -0.61% | |
| 14.97 | 14.98 | 14.64 | 14.65 | -1.88% | |
| 14.89 | 15.06 | 14.83 | 14.93 | +0.40% | |
| 14.84 | 15.04 | 14.78 | 14.87 | +0.20% | |
| 14.90 | 14.97 | 14.76 | 14.84 | -0.34% | |
| 15.05 | 15.15 | 14.83 | 14.89 | -0.47% | |
| 14.95 | 15.18 | 14.95 | 14.96 | +0.40% | |
| 15.09 | 15.09 | 14.88 | 14.90 | -0.80% | |
| 14.95 | 15.13 | 14.90 | 15.02 | +0.47% | |
| 14.72 | 15.01 | 14.72 | 14.95 | +1.84% | |
| 14.83 | 14.94 | 14.61 | 14.68 | -1.48% | |
| 14.54 | 14.92 | 14.51 | 14.90 | +2.26% | |
| 14.46 | 14.72 | 14.46 | 14.57 | +0.07% | |
| 14.20 | 14.57 | 14.20 | 14.56 | +2.54% | |
| 14.29 | 14.38 | 14.15 | 14.20 | -0.63% | |
| 14.30 | 14.39 | 14.25 | 14.29 | -0.42% | |
| 14.33 | 14.40 | 14.26 | 14.35 | +0.49% | |
| 14.16 | 14.39 | 14.05 | 14.28 | +0.78% | |
| 13.94 | 14.20 | 13.80 | 14.17 | +1.50% | |
| 13.80 | 13.98 | 13.74 | 13.96 | +0.94% | |
| 13.50 | 13.88 | 13.40 | 13.83 | +3.21% | |
| 13.67 | 13.92 | 13.40 | 13.40 | -1.25% | |
| 13.25 | 13.62 | 13.25 | 13.57 | +1.80% | |
| 13.12 | 13.34 | 13.03 | 13.33 | +1.29% | |
| 13.66 | 13.70 | 13.16 | 13.16 | -3.66% | |
| 13.47 | 13.70 | 13.30 | 13.66 | +0.52% | |
| 14.06 | 14.06 | 13.46 | 13.59 | -4.50% | |
| 14.27 | 14.34 | 14.02 | 14.23 | -0.07% | |
| 13.90 | 14.25 | 13.90 | 14.24 | +2.37% | |
| 14.00 | 14.09 | 13.84 | 13.91 | -0.50% | |
| 13.95 | 14.01 | 13.83 | 13.98 | +0.14% | |
| 14.18 | 14.24 | 13.93 | 13.96 | -1.34% | |
| 14.06 | 14.19 | 14.03 | 14.15 | -0.21% | |
| 14.37 | 14.37 | 14.05 | 14.18 | -0.70% | |
| 14.12 | 14.40 | 13.98 | 14.28 | +1.13% | |
| 14.25 | 14.34 | 14.07 | 14.12 | -0.77% | |
| 14.39 | 14.47 | 14.10 | 14.23 | -1.11% | |
| 14.71 | 14.72 | 14.32 | 14.39 | -2.31% | |
| 14.53 | 14.86 | 14.50 | 14.73 | +1.38% | |
| 14.29 | 14.62 | 14.29 | 14.53 | +1.61% | |
| 14.27 | 14.39 | 14.20 | 14.30 | +0.21% | |
| 14.00 | 14.31 | 14.00 | 14.27 | +1.93% | |
| 14.04 | 14.08 | 13.90 | 14.00 | -0.50% | |
| 13.92 | 14.33 | 13.90 | 14.07 | +1.52% | |
| 13.87 | 13.92 | 13.67 | 13.86 | -0.07% | |
| 13.42 | 13.95 | 13.42 | 13.87 | +3.43% | |
| 13.77 | 13.79 | 13.41 | 13.41 | -2.33% | |
| 14.06 | 14.24 | 13.63 | 13.73 | -1.86% | |
| 13.80 | 14.07 | 13.73 | 13.99 | +1.01% | |
| 13.41 | 13.88 | 13.39 | 13.85 | +3.67% | |
| 13.59 | 13.70 | 13.31 | 13.36 | -1.33% | |
| 13.62 | 13.66 | 13.35 | 13.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCAP chart for longer ranges.