Get the Stockscreener App
10.68
1.02%
-0.11
After Hours:
10.61
-0.07
-0.66%
Carlyle Secured Lending Inc Stock (CGBD) Price History
The historical daily chart and data for Carlyle Secured Lending Inc stock (CGBD), show that the latest closing stock price as of May 22, 2026, is $10.68.
- Carlyle Secured Lending Inc all-time high stock price is $20.30, occurred on December 29, 2017.
- The lowest Carlyle Secured Lending Inc stock price recorded was $4.30 on April 03, 2020. Since then, Carlyle Secured Lending Inc's stock price has risen over 148.37% to $10.68 now.
- The 52-week high stock price for CGBD is $14.49, representing a 35.67% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for CGBD is $10.61, indicating a -0.66% decrease from the current share price, occurred on March 09, 2026.
- The closing price of Carlyle Secured Lending Inc (CGBD) stock in the beginning of 2025 was $13.77. The stock closed the year at $14.31, a gain of over 3.92% for the year.
The table below shows more information about CGBD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $10.88 | $10.62 | $0.26 | 535,305.0 | -1.02% |
| May 21, 2026 | $11.00 | $10.75 | $0.25 | 403,273.0 | -1.28% |
| May 20, 2026 | $11.03 | $10.81 | $0.22 | 379,262.0 | +0.64% |
| May 19, 2026 | $11.00 | $10.81 | $0.194 | 454,798.0 | -0.55% |
| May 18, 2026 | $11.25 | $10.90 | $0.35 | 486,696.0 | -2.50% |
| May 15, 2026 | $11.28 | $11.10 | $0.18 | 469,403.0 | -0.09% |
| May 14, 2026 | $11.43 | $11.15 | $0.28 | 457,821.0 | +0.81% |
| May 13, 2026 | $11.30 | $11.10 | $0.205 | 504,668.0 | -1.16% |
| May 12, 2026 | $11.69 | $11.12 | $0.57 | 784,607.0 | -1.14% |
| May 11, 2026 | $11.60 | $11.26 | $0.335 | 1,077,761.0 | -1.22% |
| May 08, 2026 | $11.78 | $11.47 | $0.305 | 787,105.0 | -2.21% |
| May 07, 2026 | $11.83 | $11.58 | $0.25 | 399,503.0 | -0.84% |
| May 06, 2026 | $12.20 | $11.70 | $0.50 | 544,920.0 | -1.74% |
| May 05, 2026 | $12.12 | $11.81 | $0.315 | 648,110.0 | +0.42% |
| May 04, 2026 | $12.11 | $11.92 | $0.19 | 481,063.0 | +0.67% |
| May 01, 2026 | $12.06 | $11.86 | $0.205 | 832,969.0 | +0.84% |
| Apr 30, 2026 | $11.88 | $11.47 | $0.415 | 500,567.0 | +3.67% |
| Apr 29, 2026 | $11.53 | $11.38 | $0.15 | 448,493.0 | -0.87% |
| Apr 28, 2026 | $11.56 | $11.26 | $0.305 | 796,506.0 | +1.67% |
Carlyle Secured Lending Inc Stock (CGBD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carlyle Secured Lending Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CGBD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carlyle Secured Lending Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carlyle Secured Lending Inc Stock (CGBD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $12.20 | $10.62 | $1.58 | 9,782,569.0 | -9.95% |
| Apr, 2026 | $11.98 | $10.71 | $1.27 | 17,907,357.0 | +8.41% |
| Mar, 2026 | $11.44 | $10.61 | $0.83 | 17,583,298.0 | -1.62% |
| Feb, 2026 | $12.33 | $10.87 | $1.46 | 14,830,038.0 | -9.22% |
| Jan, 2026 | $12.99 | $12.13 | $0.86 | 8,197,084.0 | -1.92% |
Carlyle Secured Lending Inc Stock (CGBD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.28 | $12.44 | $0.84 | 10,821,552.0 | +0.47% |
| Nov, 2025 | $12.67 | $11.55 | $1.12 | 11,134,400.0 | +0.08% |
| Oct, 2025 | $13.05 | $11.65 | $1.40 | 14,500,647.0 | +1.12% |
| Sep, 2025 | $13.98 | $12.38 | $1.60 | 10,341,868.0 | -10.65% |
| Aug, 2025 | $14.04 | $13.40 | $0.635 | 9,563,236.0 | +1.45% |
| Jul, 2025 | $14.49 | $13.55 | $0.935 | 8,947,792.0 | +0.80% |
| Jun, 2025 | $14.29 | $13.51 | $0.78 | 8,924,557.0 | -2.63% |
| May, 2025 | $14.95 | $13.32 | $1.63 | 8,402,286.0 | -4.87% |
| Apr, 2025 | $16.39 | $13.12 | $3.27 | 9,357,802.0 | -8.71% |
| Mar, 2025 | $17.94 | $15.85 | $2.09 | 4,747,793.0 | -8.95% |
| Feb, 2025 | $18.54 | $17.06 | $1.48 | 4,318,630.0 | -4.26% |
| Jan, 2025 | $18.64 | $17.31 | $1.33 | 3,770,220.0 | +3.51% |
Carlyle Secured Lending Inc Stock (CGBD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.36 | $17.11 | $1.25 | 4,759,400.0 | +5.37% |
| Nov, 2024 | $17.49 | $16.09 | $1.39 | 3,727,227.0 | +1.94% |
| Oct, 2024 | $17.98 | $16.75 | $1.23 | 3,528,834.0 | +0.18% |
| Sep, 2024 | $17.69 | $16.52 | $1.17 | 4,079,124.0 | +0.00% |
| Aug, 2024 | $17.91 | $15.01 | $2.90 | 4,661,238.0 | -3.91% |
| Jul, 2024 | $18.74 | $17.36 | $1.38 | 4,354,554.0 | -0.45% |
| Jun, 2024 | $18.33 | $17.48 | $0.845 | 3,257,951.0 | -1.00% |
| May, 2024 | $18.20 | $17.06 | $1.14 | 5,238,222.0 | +4.37% |
| Apr, 2024 | $17.49 | $16.05 | $1.44 | 6,272,267.0 | +5.47% |
| Mar, 2024 | $16.63 | $15.96 | $0.67 | 4,726,725.0 | +0.43% |
| Feb, 2024 | $16.51 | $14.76 | $1.75 | 3,837,900.0 | +5.60% |
| Jan, 2024 | $15.76 | $14.78 | $0.9794 | 4,132,419.0 | +2.61% |
0.69%
1.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):