Get the Stockscreener App
11.09
1.14%
0.125
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 June 16, 2026, is $11.09.
- 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 157.79% to $11.09 now.
- The 52-week high stock price for CGBD is $14.49, representing a 30.72% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for CGBD is $10.48, indicating a -5.46% decrease from the current share price, occurred on June 08, 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $11.13 | $10.96 | $0.17 | 45,532.0 | +1.14% |
| Jun 15, 2026 | $11.20 | $10.93 | $0.268 | 475,306.0 | -0.18% |
| Jun 12, 2026 | $11.00 | $10.81 | $0.19 | 384,916.0 | +0.73% |
| Jun 11, 2026 | $11.00 | $10.81 | $0.185 | 461,395.0 | -0.73% |
| Jun 10, 2026 | $11.02 | $10.78 | $0.24 | 379,171.0 | +1.86% |
| Jun 09, 2026 | $10.80 | $10.66 | $0.1403 | 482,550.0 | +1.70% |
| Jun 08, 2026 | $10.76 | $10.48 | $0.275 | 478,188.0 | -0.38% |
| Jun 05, 2026 | $10.78 | $10.61 | $0.1751 | 491,713.0 | -1.39% |
| Jun 04, 2026 | $10.81 | $10.58 | $0.23 | 499,855.0 | +1.98% |
| Jun 03, 2026 | $10.85 | $10.50 | $0.35 | 854,141.0 | -3.47% |
| Jun 02, 2026 | $11.04 | $10.93 | $0.11 | 400,598.0 | -0.45% |
| Jun 01, 2026 | $11.10 | $10.83 | $0.265 | 541,956.0 | +1.85% |
| May 29, 2026 | $11.08 | $10.79 | $0.285 | 672,131.0 | -1.01% |
| May 28, 2026 | $11.01 | $10.83 | $0.18 | 516,283.0 | +0.37% |
| May 27, 2026 | $10.94 | $10.77 | $0.165 | 442,056.0 | +1.12% |
| May 26, 2026 | $10.94 | $10.70 | $0.24 | 496,154.0 | +0.75% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $11.20 | $10.48 | $0.718 | 5,495,321.0 | +2.54% |
| May, 2026 | $12.20 | $10.62 | $1.58 | 11,373,888.0 | -8.85% |
| 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% |
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):