MetaCap

Capital Southwest Stock Price History

NASDAQ: CSWCConsumer DiscretionaryTextilesUSD

23.54-0.20 (-0.84%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CSWC price history at a glance

The price history for Capital Southwest (CSWC) on this page begins on March 17, 1980, when the stock closed at $0.3728; it most recently closed at $23.54 on October 5, 2026. The highest price in this record is $28.41, reached on October 25, 2021; the latest close is 17.1% below that peak. Across the 45 complete calendar years in the table, CSWC finished higher in 30 and lower in 15. Its best year was 1986 (+53.3%) and its worst was 2022 (-32.4%).

Over roughly 47 years the share price changed +6214.4%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, CSWC has gained 18.2%. 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 1980
$28.41
Date of high
Oct 25, 2021
Low since 1980
$0.3442
Date of low
Mar 24, 1980
52-week high
$25.75
52-week low
$19.60
Last close
$23.54

CSWC returns

1 week

+0.09%

1 month

-2.65%

3 months

-1.26%

6 months

+3.11%

Year to date

+6.28%

1 year

+18.23%

3 years

+7.54%

5 years

-14.18%

CSWC price return, excluding dividends.

CSWC annual returns

Calendar-year price returns
YearYear-end closeReturn
202623.54+5.61%
202522.29-0.27%
202422.35-5.70%
202323.70+38.60%
202217.10-32.36%
202125.28+42.42%
202017.75-14.66%
201920.80+5.05%
201819.80+19.64%
201716.55+2.48%
201616.15+16.35%
201513.88-2.13%
201414.18+13.75%
201312.47+28.15%
20129.73+29.98%
20117.48-21.44%
20109.53+31.73%
20097.23-26.81%
20089.88-3.08%
200710.20-12.00%
200611.59+39.49%
20058.31+15.26%
20047.21+26.02%
20035.72+25.25%
20024.57-23.46%
20015.97+23.51%
20004.83-12.11%
19995.50-30.78%
19987.94+0.58%
19977.89+21.55%
19966.49+39.41%
19954.66+36.24%
19943.42-3.87%
19933.56+12.73%
19923.15+41.75%
19912.23+31.08%
19901.70-26.73%
19892.32+42.26%
19881.63+18.33%
19871.38+4.35%
19861.32+53.34%
19850.8604+19.05%
19840.7227+12.50%
19830.6424+27.26%
19820.5048-15.37%
19810.5965+6.12%
1980*0.5621+50.78%

* Partial year: the record begins after the start of 1980; return measured from the first available close.

2026 return is year to date.

CSWC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
23.8023.8223.5123.54-0.84%
23.4723.7823.3823.74+1.06%
23.6123.6123.2723.49-0.76%
23.7023.7823.5723.67+0.42%
23.5823.8923.5223.57+0.21%
23.5423.6123.3523.52+0.94%
23.0523.3222.9123.30+0.73%
23.3623.3923.0723.13-0.81%
23.1223.3723.0323.32+1.44%
22.9523.0522.7722.99-0.61%
23.0823.1422.8523.13+0.39%
23.1223.4122.9023.04-0.48%
23.3423.4523.0023.15-0.81%
23.5723.5823.2623.34-0.43%
23.5123.5423.3023.44+0.09%
23.8523.8923.3523.42-2.46%
23.7724.2723.7024.01+1.74%
23.9324.0023.4423.60-1.13%
23.9023.9123.7323.87-1.16%
24.1924.3524.0324.15-0.17%
24.3024.3024.0224.19+0.37%
24.1824.1823.9624.10-0.33%
24.3024.3223.8924.18-0.70%
24.5824.6824.3224.35-0.94%
24.3724.8324.3724.58+0.12%
24.9525.0124.1624.55-0.77%
24.9625.0924.7124.74-0.88%
25.5725.6824.9224.96-2.39%
25.4425.7525.3925.57+0.39%
25.6025.7425.4525.47+0.28%
25.2425.4825.2025.40+0.63%
25.2525.4125.1325.24+0.12%
25.3125.3425.0625.21-0.28%
24.9625.2924.9125.28+1.28%
24.7924.9924.7024.96+1.13%
24.5624.7524.5024.68+0.49%
24.7324.7624.4524.56-0.12%
24.6024.6724.5324.59-0.20%
24.9025.0024.5724.64-0.96%
25.0625.1024.8724.88-1.47%
25.1125.3725.1125.25+0.56%
25.2925.3025.0325.11+0.24%
25.1325.1924.9525.05-0.36%
24.9825.1824.8225.14+0.04%
24.7625.2424.6725.13+1.54%
24.5924.8824.4824.75+1.35%
24.7624.7624.2524.42-1.21%
24.4424.8624.1124.72+3.26%
23.6124.1223.5923.94+1.48%
23.7623.8423.3923.590.00%
23.7623.8323.3323.59-0.08%
23.8723.9423.5923.61-0.88%
23.6023.8523.5923.82+1.15%
23.6723.7323.4923.55+0.43%
23.5423.5923.1423.450.00%
23.6923.6923.3123.45-1.01%
24.0524.1223.6723.69-1.54%
23.9024.2023.8424.06+0.84%
24.3124.3223.7223.86-1.81%
24.2124.4124.1124.30+0.37%
23.8324.2623.8024.21+1.09%
23.7624.1223.7623.95+0.21%
23.7023.9723.7023.90+1.06%
23.9024.0023.5323.65-0.80%
23.6923.9223.6823.84+0.93%
23.5723.6923.4723.62+0.47%
23.3623.5523.2723.510.00%
23.8724.0823.4923.51-1.14%
23.7924.0323.6523.78+0.21%
24.0124.1323.7123.73-1.29%
23.8524.0823.8524.04+1.14%
23.6423.8423.5623.77+1.06%
23.1523.5823.1023.52+1.60%
23.2223.3822.8923.15-0.64%
22.9823.3022.9223.30+1.57%
23.3223.3422.9222.94-1.46%
23.0423.3723.0223.28+0.34%
23.0723.3823.0523.20+0.96%
22.8823.0222.8422.98+0.61%
23.2323.2922.7822.84-1.68%
23.1523.3923.0823.23+0.48%
23.2723.6223.1223.12-1.78%
23.5423.6723.3823.54+0.51%
23.5823.7323.3723.42-0.68%
23.6023.8023.5523.58+0.17%
23.3923.5823.3523.54+1.12%
23.2923.4922.9823.28+0.30%
23.4823.6323.1523.21-1.44%
23.3423.5723.1723.55+1.64%
23.5023.5223.0223.17-1.82%
23.3323.6923.3223.60+1.24%
23.1023.4623.0423.31+0.39%
23.3223.4323.1323.22-0.43%
23.2723.5223.2723.32+0.21%
23.1623.4323.1623.27+0.61%
22.9723.2922.9123.13+1.58%
23.2023.3322.7622.77-1.34%
23.2023.4623.0223.08-0.69%
23.1223.4823.0323.24+0.52%
23.3123.5723.1023.12-0.82%
23.5523.5523.2123.31-1.10%
23.7623.8023.4623.57-1.83%
23.6624.0823.4524.01+2.43%
23.7823.8823.4123.44-1.43%
23.5823.8323.4823.78+1.02%
23.8823.9323.4923.54-1.42%
24.0724.1523.7323.88-0.46%
24.1724.1723.8223.99-0.83%
24.3624.4324.0524.19-0.45%
24.2324.3223.9424.30+0.83%
23.9024.1823.7724.10+0.92%
24.1024.2523.7923.88-0.50%
23.4924.0523.4624.00+2.04%
23.6023.6923.4223.52-0.34%
23.6023.7823.4823.60-0.08%
23.5123.7223.4323.62+0.51%
23.4323.6823.4323.50+0.21%
23.6923.7223.3523.45-0.76%
23.9524.0823.5723.63-0.63%
23.9724.0323.6323.78-0.46%
24.1924.3023.8923.89-1.69%
23.9324.4223.9324.30+2.02%
23.9324.1323.6823.82-0.71%
23.5524.0823.5323.99+1.14%
23.2723.7923.2723.72+2.55%
22.8023.1422.7023.13+1.31%
22.6722.9022.6322.83+0.71%
22.9022.9122.6522.67-0.57%
22.8223.0022.6222.80+1.02%
22.5922.6822.4722.57-0.49%
22.3922.6822.3622.68+1.39%
21.7322.3921.7322.37+2.01%
22.2622.2621.7921.93-0.86%
21.7022.1321.6222.12+2.98%
21.5021.9121.3921.48+0.14%
21.7621.8621.3621.45-1.70%
21.9622.2321.7821.82-1.04%
21.9622.3121.8322.05+0.64%
21.9222.0521.7021.91-0.41%
21.8322.2421.5422.00+1.71%
22.0522.2021.5021.63-1.90%
21.8122.1321.7222.05+1.01%
21.8522.1121.8121.83-0.46%
21.4822.0621.4621.93+2.57%
21.5021.5321.1721.38-0.19%
21.5321.8021.4121.42-1.38%
21.7422.0121.6221.72-1.32%
21.9322.2121.7522.01+0.14%
22.1222.2621.9021.98-0.41%
21.9422.0821.5722.07-0.50%
22.2922.3422.0422.18-1.25%
22.7022.9522.3722.46-1.06%
22.5822.8722.3622.70+0.75%
22.2022.6222.0822.530.00%
21.6722.6221.4022.53+3.02%
22.6822.7521.8521.87-4.04%
22.9622.9622.3322.79-0.78%
22.5522.9822.4622.97+1.95%
22.3522.7422.3122.53+0.58%
22.6422.8122.3122.40-1.58%
22.8822.9222.5422.76-0.52%
22.9823.0022.5622.88-0.61%
23.0023.1422.8923.02+0.22%
22.9323.1522.7622.97+0.70%
22.8823.0322.6122.81-1.13%
23.3823.4022.9023.07-0.69%
23.4323.4723.1223.23-0.60%
23.3123.5023.1723.37+0.52%
23.2523.2723.0123.25+0.26%
23.0723.2522.8723.19+0.78%
23.0423.2322.6023.01-0.90%
23.3823.4623.0123.22-0.26%
23.4623.8422.8523.28+0.56%
23.4423.4422.8323.15-1.24%
23.5423.6423.2723.44-0.51%
23.2623.5723.2223.56+1.38%
23.4023.6523.2123.24-0.60%
23.1123.4523.0923.38+1.34%
23.0523.1322.6523.07-0.04%
23.0823.0922.6923.080.00%
23.2923.3223.0223.08-0.30%
23.1223.3323.0923.15+0.30%
23.3023.3023.0023.08-2.53%
23.6123.8423.5223.68-0.17%
23.2323.7622.9723.72+1.19%
23.0623.5222.8523.44+2.18%
23.1223.1922.8822.94-0.48%
22.9923.2122.9723.05+0.30%
22.9123.0422.8822.98+0.31%
22.1222.9422.1022.91+3.67%
22.7722.7922.0322.10-3.03%
22.8222.8722.5722.79+0.13%
22.3522.8322.3222.76+2.11%
22.2022.4422.0122.29+0.63%
22.0322.2322.0222.15+0.36%
21.9122.1921.9022.07+0.82%
21.9322.0921.8821.89-0.18%
21.7321.9521.7321.93+1.06%
21.6021.7321.5421.70+0.84%
21.5421.7021.5021.52+0.09%
21.5721.6821.3321.50-0.37%
21.5221.6721.5121.58+0.37%
21.8021.8521.4821.50-1.10%
21.7521.9421.6921.74+0.05%
21.9622.0521.7021.73-1.27%
22.1722.2121.7922.01-1.17%
22.2522.4422.1622.27+0.13%
22.4822.5222.1722.24-0.71%
22.3622.4422.2222.40+0.45%
22.1122.3022.0522.30+0.95%
21.9022.2521.8722.09+0.96%
21.8822.0721.8421.88+0.05%
21.8121.9121.7421.87+0.23%
21.2421.8521.2421.82+2.59%
21.4521.5321.2221.27-0.61%
21.3721.5621.3421.40-0.56%
21.6521.7021.4321.52-0.23%
21.4521.6521.3821.57+0.56%
21.1121.4721.0521.45+1.61%
20.9621.1920.7621.11+0.96%
20.4721.0520.4020.91+2.10%
20.6420.7620.3520.48-0.10%
20.4420.6320.4120.50-0.15%
20.4020.5920.2020.53+0.10%
20.7520.7520.5120.51-1.39%
20.5120.8820.2120.80-0.34%
21.0521.0720.7620.87-0.38%
20.8521.0420.8120.95+0.58%
20.8320.9120.6520.83+0.19%
20.9720.9720.7020.79+0.10%
20.2720.8020.1120.77+1.96%
20.5620.5620.1320.37-0.97%
20.2420.5819.9320.57+3.00%
20.4320.5519.9119.97-2.25%
20.3220.5520.1420.43+0.54%
20.2120.4520.0520.32+0.59%
20.4020.4720.0820.20-1.03%
20.8520.9020.3120.41-2.06%
20.8621.0020.7620.84-0.14%
20.7120.9020.6320.87+0.92%
20.6620.7520.5620.68+0.39%
20.5020.6720.4520.60+0.54%
20.7320.7820.4420.49-1.16%
20.3920.8320.3820.73+1.67%
20.5220.5820.2920.39-0.05%
20.3020.5020.1820.40+0.34%
20.4420.6520.2320.33-0.10%
20.1720.4320.0220.35+0.79%
20.0020.2919.8520.19+0.25%
19.6020.1819.6020.14+3.44%
20.0220.0319.3719.47-2.21%
20.6220.6219.8519.91—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CSWC chart for longer ranges.