Carlyle Secured Lending, Inc.CGBDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.95 | $12.97 | $12.75 | $12.88 | 356,810 |
| 1/15/2026 | $12.81 | $12.98 | $12.76 | $12.93 | 511,907 |
| 1/14/2026 | $12.53 | $12.87 | $12.50 | $12.81 | 422,800 |
| 1/13/2026 | $12.78 | $12.78 | $12.51 | $12.53 | 323,435 |
| 1/12/2026 | $12.63 | $12.82 | $12.63 | $12.67 | 355,900 |
| 1/9/2026 | $12.63 | $12.77 | $12.63 | $12.70 | 348,624 |
| 1/8/2026 | $12.26 | $12.78 | $12.25 | $12.66 | 508,732 |
| 1/7/2026 | $12.65 | $12.70 | $12.26 | $12.29 | 553,331 |
| 1/6/2026 | $12.78 | $12.80 | $12.54 | $12.66 | 296,448 |
| 1/5/2026 | $12.61 | $12.94 | $12.61 | $12.83 | 488,521 |
| 1/2/2026 | $12.49 | $12.65 | $12.35 | $12.55 | 514,383 |
| 12/31/2025 | $12.28 | $12.56 | $12.25 | $12.49 | 770,700 |
| 12/30/2025 | $12.65 | $12.79 | $12.64 | $12.71 | 848,718 |
| 12/29/2025 | $12.63 | $12.78 | $12.63 | $12.65 | 588,034 |
| 12/26/2025 | $12.51 | $12.70 | $12.51 | $12.63 | 357,700 |
| 12/24/2025 | $12.44 | $12.60 | $12.44 | $12.55 | 221,300 |
| 12/23/2025 | $12.53 | $12.60 | $12.45 | $12.47 | 707,133 |
| 12/22/2025 | $12.51 | $12.64 | $12.48 | $12.54 | 574,395 |
| 12/19/2025 | $12.78 | $12.80 | $12.52 | $12.52 | 787,800 |
| 12/18/2025 | $12.90 | $12.90 | $12.73 | $12.80 | 406,800 |
| 12/17/2025 | $12.80 | $12.95 | $12.77 | $12.80 | 625,700 |
| 12/16/2025 | $12.75 | $12.93 | $12.75 | $12.81 | 492,505 |
| 12/15/2025 | $13.02 | $13.04 | $12.64 | $12.77 | 699,502 |
| 12/12/2025 | $13.08 | $13.22 | $12.97 | $13.02 | 437,041 |
| 12/11/2025 | $13.15 | $13.28 | $12.99 | $13.03 | 404,629 |
| 12/10/2025 | $13.02 | $13.19 | $13.02 | $13.13 | 490,425 |
| 12/9/2025 | $13.00 | $13.11 | $12.99 | $13.03 | 365,280 |
| 12/8/2025 | $12.89 | $13.08 | $12.89 | $12.98 | 513,754 |
| 12/5/2025 | $12.98 | $13.06 | $12.93 | $12.97 | 505,400 |
| 12/4/2025 | $12.93 | $13.02 | $12.86 | $12.94 | 495,738 |
| 12/3/2025 | $12.74 | $12.95 | $12.74 | $12.89 | 516,727 |
| 12/2/2025 | $12.59 | $12.75 | $12.54 | $12.69 | 359,500 |
| 12/1/2025 | $12.56 | $12.70 | $12.55 | $12.55 | 521,241 |
| 11/28/2025 | $12.51 | $12.67 | $12.51 | $12.65 | 136,200 |
| 11/26/2025 | $12.41 | $12.61 | $12.41 | $12.53 | 312,709 |
| 11/25/2025 | $12.28 | $12.53 | $12.20 | $12.43 | 760,143 |
| 11/24/2025 | $12.21 | $12.33 | $12.16 | $12.23 | 492,300 |
| 11/21/2025 | $11.90 | $12.32 | $11.85 | $12.22 | 1.18M |
| 11/20/2025 | $11.83 | $11.99 | $11.77 | $11.91 | 729,648 |
| 11/19/2025 | $11.77 | $11.98 | $11.75 | $11.75 | 591,400 |
| 11/18/2025 | $11.65 | $11.87 | $11.55 | $11.79 | 527,100 |
| 11/17/2025 | $11.88 | $11.90 | $11.63 | $11.64 | 515,593 |
| 11/14/2025 | $11.91 | $11.93 | $11.78 | $11.88 | 541,202 |
| 11/13/2025 | $12.12 | $12.25 | $11.89 | $11.96 | 464,775 |
| 11/12/2025 | $12.14 | $12.26 | $12.10 | $12.14 | 713,906 |
| 11/11/2025 | $11.87 | $12.13 | $11.87 | $12.06 | 416,122 |
| 11/10/2025 | $12.03 | $12.05 | $11.77 | $11.87 | 643,223 |
| 11/7/2025 | $11.88 | $12.07 | $11.82 | $11.98 | 429,000 |
| 11/6/2025 | $12.13 | $12.26 | $11.82 | $11.93 | 703,411 |
| 11/5/2025 | $12.39 | $12.40 | $12.00 | $12.13 | 728,903 |
| 11/4/2025 | $12.55 | $12.60 | $12.40 | $12.47 | 946,316 |
| 11/3/2025 | $12.64 | $12.65 | $12.43 | $12.62 | 336,708 |
| 10/31/2025 | $12.55 | $12.70 | $12.45 | $12.64 | 445,500 |
| 10/30/2025 | $12.73 | $12.76 | $12.40 | $12.56 | 488,974 |
| 10/29/2025 | $12.91 | $12.97 | $12.68 | $12.79 | 640,532 |
| 10/28/2025 | $12.85 | $13.05 | $12.80 | $12.93 | 514,473 |
| 10/27/2025 | $12.61 | $12.87 | $12.59 | $12.85 | 401,300 |
| 10/24/2025 | $12.52 | $12.63 | $12.52 | $12.57 | 254,800 |
| 10/23/2025 | $12.38 | $12.53 | $12.36 | $12.50 | 346,636 |
| 10/22/2025 | $12.51 | $12.66 | $12.35 | $12.39 | 840,813 |
| 10/21/2025 | $12.43 | $12.65 | $12.41 | $12.56 | 344,737 |
| 10/20/2025 | $12.33 | $12.44 | $12.22 | $12.42 | 767,917 |