Get the Stockscreener App
11.22
1.10%
-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 August 17, 2026, is $11.22.
- 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 161.05% to $11.22 now.
- The 52-week high stock price for CGBD is $14.04, representing a 25.03% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for CGBD is $9.945, indicating a -11.40% decrease from the current share price, occurred on July 31, 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $11.36 | $11.19 | $0.17 | 576,087.0 | -1.10% |
| Aug 14, 2026 | $11.46 | $11.32 | $0.14 | 583,207.0 | -0.18% |
| Aug 13, 2026 | $11.50 | $11.12 | $0.38 | 832,445.0 | +2.43% |
| Aug 12, 2026 | $11.24 | $10.94 | $0.2961 | 430,316.0 | -0.63% |
| Aug 11, 2026 | $11.33 | $11.07 | $0.26 | 712,280.0 | +0.27% |
| Aug 10, 2026 | $11.22 | $10.88 | $0.34 | 1,019,178.0 | +1.09% |
| Aug 07, 2026 | $11.10 | $10.65 | $0.45 | 842,272.0 | +3.38% |
| Aug 06, 2026 | $10.69 | $10.32 | $0.37 | 500,817.0 | +3.70% |
| Aug 05, 2026 | $10.48 | $10.20 | $0.2773 | 499,629.0 | -2.00% |
| Aug 04, 2026 | $10.55 | $10.29 | $0.26 | 523,473.0 | +2.24% |
| Aug 03, 2026 | $10.31 | $10.01 | $0.30 | 327,226.0 | +2.70% |
| Jul 31, 2026 | $10.35 | $9.95 | $0.40 | 566,707.0 | -1.09% |
| Jul 30, 2026 | $10.25 | $9.99 | $0.26 | 460,301.0 | -0.88% |
| Jul 29, 2026 | $10.38 | $10.16 | $0.215 | 303,757.0 | -1.45% |
| Jul 28, 2026 | $10.36 | $10.18 | $0.175 | 474,074.0 | +1.27% |
| Jul 27, 2026 | $10.34 | $10.10 | $0.235 | 516,926.0 | +1.69% |
| Jul 24, 2026 | $10.14 | $9.97 | $0.165 | 286,502.0 | +0.30% |
| Jul 23, 2026 | $10.37 | $9.99 | $0.375 | 2,062,084.0 | -3.00% |
| Jul 22, 2026 | $10.47 | $10.27 | $0.20 | 400,514.0 | -1.15% |
| Jul 21, 2026 | $10.57 | $10.37 | $0.205 | 386,794.0 | +0.77% |
| Jul 20, 2026 | $10.52 | $10.25 | $0.27 | 746,067.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $11.50 | $10.01 | $1.49 | 6,846,930.0 | +12.36% |
| Jul, 2026 | $11.08 | $9.95 | $1.13 | 13,284,289.0 | -5.13% |
| Jun, 2026 | $11.20 | $10.48 | $0.718 | 11,503,241.0 | -2.59% |
| 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% |
1.99%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):