Get the Stockscreener App
13.70
0.29%
-0.04
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 September 12, 2025, is $13.70.
- 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 218.60% to $13.70 now.
- The 52-week high stock price for CGBD is $18.64, representing a 36.06% increase from the current share price, occurred on January 29, 2025.
- The 52-week low stock price for CGBD is $13.12, indicating a -4.23% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Carlyle Secured Lending Inc (CGBD) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $13.84 | $13.63 | $0.21 | 441,055.0 | -0.29% |
| Sep 11, 2025 | $13.90 | $13.62 | $0.28 | 397,258.0 | +0.00% |
| Sep 10, 2025 | $13.79 | $13.61 | $0.185 | 319,135.0 | +0.29% |
| Sep 09, 2025 | $13.80 | $13.64 | $0.165 | 333,782.0 | -1.01% |
| Sep 08, 2025 | $13.84 | $13.65 | $0.185 | 261,339.0 | +0.36% |
| Sep 05, 2025 | $13.87 | $13.64 | $0.2268 | 279,899.0 | -0.14% |
| Sep 04, 2025 | $13.88 | $13.70 | $0.175 | 223,997.0 | +0.00% |
| Sep 03, 2025 | $13.94 | $13.75 | $0.186 | 466,162.0 | -0.22% |
| Sep 02, 2025 | $13.98 | $13.72 | $0.2549 | 280,424.0 | -1.07% |
| Aug 29, 2025 | $14.00 | $13.84 | $0.16 | 224,844.0 | +1.30% |
| Aug 28, 2025 | $13.85 | $13.73 | $0.12 | 283,745.0 | -0.29% |
| Aug 27, 2025 | $13.88 | $13.78 | $0.10 | 297,009.0 | +0.29% |
| Aug 26, 2025 | $13.81 | $13.68 | $0.13 | 210,851.0 | +0.80% |
| Aug 25, 2025 | $14.02 | $13.68 | $0.34 | 426,130.0 | -2.07% |
| Aug 22, 2025 | $14.04 | $13.84 | $0.195 | 404,333.0 | +1.89% |
| Aug 21, 2025 | $13.78 | $13.65 | $0.13 | 275,079.0 | -0.07% |
| Aug 20, 2025 | $13.83 | $13.63 | $0.20 | 589,933.0 | -0.07% |
| Aug 19, 2025 | $13.85 | $13.55 | $0.29 | 756,470.0 | +1.63% |
| Aug 18, 2025 | $13.59 | $13.45 | $0.14 | 443,115.0 | -0.51% |
| Aug 15, 2025 | $13.79 | $13.56 | $0.23 | 354,219.0 | -0.44% |
| Aug 14, 2025 | $13.82 | $13.62 | $0.1981 | 581,922.0 | -0.58% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $13.98 | $13.61 | $0.3699 | 3,444,106.0 | -2.07% |
| 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% |
Carlyle Secured Lending Inc Stock (CGBD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.72 | $14.89 | $0.825 | 4,306,311.0 | -0.07% |
| Nov, 2023 | $15.09 | $13.59 | $1.50 | 3,989,193.0 | +10.07% |
| Oct, 2023 | $14.63 | $13.31 | $1.32 | 5,472,171.0 | -6.21% |
| Sep, 2023 | $15.10 | $14.24 | $0.86 | 3,569,474.0 | -2.75% |
| Aug, 2023 | $15.78 | $14.52 | $1.26 | 4,076,004.0 | -5.03% |
| Jul, 2023 | $15.86 | $14.45 | $1.41 | 3,955,869.0 | +7.83% |
| Jun, 2023 | $15.04 | $13.68 | $1.36 | 3,868,046.0 | +6.20% |
| May, 2023 | $14.15 | $13.12 | $1.03 | 2,882,982.0 | -2.56% |
| Apr, 2023 | $14.16 | $13.07 | $1.09 | 3,367,111.0 | +3.30% |
| Mar, 2023 | $15.80 | $13.18 | $2.62 | 6,817,807.0 | -9.74% |
| Feb, 2023 | $15.89 | $14.80 | $1.09 | 4,567,197.0 | +0.27% |
| Jan, 2023 | $15.19 | $14.31 | $0.88 | 4,651,258.0 | +5.17% |
0.44%
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):