Crescent Capital BDC, Inc.
CCAPNASDAQFinancial Services● Active
$11.07
$-0.04(-0.36%)
Market Cap$407885220
P/E Ratio—
52W High$16.035
52W Low$10.92
Crescent Capital BDC, Inc.（CCAP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccap · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.48
Oct 13, 2021
-48.5% from here
5-Year Low5Y
$10.92
May 18, 2026
+1.4% from low
IPO Priceadj.
$16.40
Feb 3, 2020
-32.5% since IPO
1 Year Ago
$15.07
Jun 9, 2025
-26.5% in 1Y
5 Years Ago
$18.40
Jun 8, 2021
-39.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CCAP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.18 | $11.27 | $11.01 | $11.07 | $11.07 | 195K | -0.98% |
| Jun 5, 2026 | $11.44 | $11.49 | $11.08 | $11.11 | $11.11 | 205K | -2.88% |
| Jun 4, 2026 | $11.24 | $11.55 | $11.20 | $11.51 | $11.51 | 168K | +2.40% |
| Jun 3, 2026 | $11.56 | $11.58 | $11.16 | $11.22 | $11.22 | 290K | -2.94% |
| Jun 2, 2026 | $11.52 | $11.74 | $11.51 | $11.64 | $11.64 | 185K | +1.04% |
| Jun 1, 2026 | $11.37 | $11.73 | $11.26 | $11.70 | $11.70 | 215K | +2.90% |
| May 29, 2026 | $11.38 | $11.57 | $11.37 | $11.41 | $11.41 | 149K | +0.26% |
| May 28, 2026 | $11.48 | $11.54 | $11.27 | $11.45 | $11.45 | 189K | -0.26% |
| May 27, 2026 | $11.35 | $11.60 | $11.35 | $11.38 | $11.38 | 178K | +0.26% |
| May 26, 2026 | $11.40 | $11.67 | $11.40 | $11.44 | $11.44 | 255K | +0.35% |
| May 22, 2026 | $11.46 | $11.60 | $11.31 | $11.37 | $11.37 | 184K | -0.79% |
| May 21, 2026 | $11.33 | $11.50 | $11.16 | $11.44 | $11.44 | 214K | +0.97% |
| May 20, 2026 | $11.20 | $11.43 | $11.03 | $11.30 | $11.30 | 288K | +0.89% |
| May 19, 2026 | $11.08 | $11.40 | $11.07 | $11.21 | $11.21 | 322K | +1.17% |
| May 18, 2026 | $11.13 | $11.46 | $10.92 | $11.08 | $11.08 | 431K | -0.45% |
| May 15, 2026 | $11.80 | $11.87 | $11.03 | $11.13 | $11.13 | 967K | -5.68% |
| May 14, 2026 | $12.02 | $12.70 | $11.92 | $11.99 | $11.99 | 656K | -0.25% |
| May 13, 2026 | $13.24 | $13.25 | $12.98 | $13.07 | $13.07 | 168K | -1.28% |
| May 12, 2026 | $13.18 | $13.31 | $13.03 | $13.22 | $13.22 | 99K | +0.30% |
| May 11, 2026 | $13.49 | $13.55 | $13.12 | $13.12 | $13.12 | 155K | -2.74% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CCAP
Jan 1 → Dec 31 · 6 years2026-21.1%$14.03 → $11.07
-21.1%
2025-27.0%$19.25 → $14.05
-27.0%
2024+11.0%$17.31 → $19.22
+11.0%
2023+34.9%$12.88 → $17.38
+34.9%
2022-27.6%$17.64 → $12.78
-27.6%
2021-4.4%$18.41 → $17.60
-4.4%
Best Year2023 · +34.9%
Worst Year2022 · -27.6%
Positive Years2 / 6
Avg Annual Return-5.7%
6Y Total Return-39.9%
6Y CAGR~-8.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CCAP?
If you invested $1,000 in CCAP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$675
Total Return-32.5%
CAGR~-6.3% / yr
Profit$-325
Based on Feb 3, 2020 · $16.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Crescent Capital BDC, Inc.（CCAP）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCAP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCAP 历史股价FMP 日线复权 OHLCV