Crescent Capital BDC, Inc. (CCAP) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +3.4%
- 3M
- -20.3%
- YTD
- -34.3%
- 1Y
- -32.8%
- 3Y
- -17.0%
- 5Y
- -13.7%
Loading 10-year price history...
CCAP Historical Performance
CCAP Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -11.2%
- 2021 annual price return
- +19.6%
- 2022 annual price return
- -28.6%
- 2023 annual price return
- +30.9%
- 2024 annual price return
- +11.7%
- 2025 annual price return
- -26.9%
- 2026 annual price return
- -36.3%
CCAP Stock Price Trajectory (2020–2026)
As of November 8, 2026, Crescent Capital BDC, Inc. (CCAP) trades at $9.38, representing a -32.8% return over the past year. The stock has delivered a -5.7% total return over five years (-13.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $21.48 on October 13, 2021. From this peak, CCAP has corrected -56.3%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-4.3% 1Y), GBDC (-7.5% 1Y), and MFIC (-15.3% 1Y), CCAP has underperformed the peer group average. Compare CCAP vs ARCC →
CCAP Historical Price Data · from 2020
Rows 1–50 of 1,701| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 9.34 | 9.50 | 9.30 | 9.38 | 147K | -0.74% |
| 2026-11-05 | 9.66 | 9.75 | 9.26 | 9.45 | 192K | -1.97% |
| 2026-11-04 | 9.50 | 9.72 | 9.49 | 9.64 | 174K | +3.10% |
| 2026-11-03 | 9.44 | 9.44 | 9.24 | 9.35 | 168K | -0.64% |
| 2026-11-02 | 9.29 | 9.44 | 9.28 | 9.41 | 103K | +1.51% |
| 2026-10-30 | 9.30 | 9.32 | 9.10 | 9.27 | 234K | -0.32% |
| 2026-10-29 | 9.03 | 9.30 | 9.00 | 9.30 | 172K | +3.22% |
| 2026-10-28 | 8.85 | 9.02 | 8.85 | 9.01 | 130K | +1.24% |
| 2026-10-27 | 8.75 | 8.92 | 8.75 | 8.90 | 189K | +2.30% |
| 2026-10-26 | 8.63 | 8.73 | 8.56 | 8.70 | 145K | +0.46% |
| 2026-10-23 | 8.68 | 8.80 | 8.56 | 8.66 | 106K | -1.14% |
| 2026-10-22 | 8.50 | 8.82 | 8.47 | 8.76 | 184K | +3.06% |
| 2026-10-21 | 8.53 | 8.65 | 8.40 | 8.50 | 176K | -1.39% |
| 2026-10-20 | 8.70 | 8.84 | 8.61 | 8.62 | 228K | -0.92% |
| 2026-10-19 | 8.90 | 8.90 | 8.68 | 8.70 | 247K | -2.25% |
| 2026-10-16 | 9.18 | 9.21 | 8.89 | 8.90 | 216K | -2.52% |
| 2026-10-15 | 9.06 | 9.30 | 9.04 | 9.13 | 278K | +1.90% |
| 2026-10-14 | 9.13 | 9.14 | 8.95 | 8.96 | 311K | -1.97% |
| 2026-10-13 | 9.20 | 9.20 | 9.13 | 9.14 | 193K | 0.00% |
| 2026-10-12 | 9.09 | 9.21 | 9.05 | 9.14 | 204K | +0.55% |
| 2026-10-09 | 9.06 | 9.12 | 9.02 | 9.09 | 193K | 0.00% |
| 2026-10-08 | 9.01 | 9.14 | 9.01 | 9.09 | 214K | +0.89% |
| 2026-10-07 | 9.07 | 9.07 | 8.86 | 9.01 | 312K | -0.66% |
| 2026-10-06 | 9.03 | 9.18 | 9.01 | 9.07 | 295K | +0.55% |
| 2026-10-05 | 9.02 | 9.17 | 8.98 | 9.02 | 316K | 0.00% |
| 2026-10-02 | 9.26 | 9.26 | 8.94 | 9.02 | 367K | -1.64% |
| 2026-10-01 | 9.13 | 9.22 | 9.10 | 9.17 | 352K | -0.11% |
| 2026-09-30 | 9.25 | 9.33 | 9.14 | 9.18 | 403K | -3.77% |
| 2026-09-29 | 9.48 | 9.70 | 9.45 | 9.54 | 247K | +0.42% |
| 2026-09-28 | 9.59 | 9.59 | 9.38 | 9.50 | 188K | -0.73% |
| 2026-09-25 | 9.58 | 9.62 | 9.48 | 9.57 | 185K | -0.10% |
| 2026-09-24 | 9.65 | 9.77 | 9.54 | 9.58 | 249K | -0.93% |
| 2026-09-23 | 9.74 | 9.76 | 9.62 | 9.67 | 187K | -0.92% |
| 2026-09-22 | 9.82 | 9.88 | 9.75 | 9.76 | 117K | -0.61% |
| 2026-09-21 | 9.90 | 10.00 | 9.75 | 9.82 | 214K | +0.41% |
| 2026-09-18 | 10.12 | 10.15 | 9.74 | 9.78 | 698K | -3.07% |
| 2026-09-17 | 9.93 | 10.14 | 9.93 | 10.09 | 229K | +2.13% |
| 2026-09-16 | 9.82 | 9.95 | 9.78 | 9.88 | 335K | +0.41% |
| 2026-09-15 | 9.95 | 9.95 | 9.76 | 9.84 | 289K | -1.01% |
| 2026-09-14 | 9.96 | 10.06 | 9.89 | 9.94 | 198K | +0.20% |
| 2026-09-11 | 9.94 | 10.03 | 9.89 | 9.92 | 259K | -0.10% |
| 2026-09-10 | 9.94 | 10.08 | 9.88 | 9.93 | 532K | -2.93% |
| 2026-09-09 | 10.25 | 10.35 | 10.16 | 10.23 | 510K | -0.58% |
| 2026-09-08 | 10.34 | 10.43 | 10.29 | 10.29 | 496K | -0.77% |
| 2026-09-04 | 10.34 | 10.51 | 10.33 | 10.37 | 132K | -0.77% |
| 2026-09-03 | 10.42 | 10.64 | 10.26 | 10.45 | 211K | +0.48% |
| 2026-09-02 | 10.47 | 10.58 | 10.38 | 10.40 | 301K | -0.76% |
| 2026-09-01 | 10.60 | 10.64 | 10.47 | 10.48 | 285K | -1.32% |
| 2026-08-31 | 10.42 | 10.71 | 10.42 | 10.62 | 274K | +0.76% |
| 2026-08-28 | 10.65 | 10.74 | 10.53 | 10.54 | 151K | -0.57% |
CCAP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CCAP — Frequently Asked Questions
Quick answers to the most common questions about buying CCAP stock.
How has CCAP stock performed recently?
CCAP declined -32.8% over the past year, below its 5-year annualized CAGR of -13.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CCAP's all-time high price?
Crescent Capital BDC, Inc. reached $21.48 on 2021-10-13. The 52-week high is $15.18. Current 1-year return of -32.8% places the stock further from historical peaks.
Where can I download CCAP historical price data?
This page provides CCAP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.