stockNASDAQ: CGBD • 28 Days Updates
Carlyle Secured Lending Inc. (CGBD)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:carlylesecuredlending.com
Price & Performance Trajectory
Carlyle Secured Lending Inc.NASDAQ: CGBD
Latest Close
$10.40
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCGBD session performance
✓ Latest Close USD
$10.40
Latest session close
$-0.98vs period start
Period Return % % GAIN
-8.61%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$11.76 / $10.28
Period range envelope
$1.48channel spread
Total Volume SHARES
6.11M
Period turnover
Avg: 359.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $10.40 | -0.95% | $10.50 | $10.28 | 513.8K |
| Oct 06, 2026 | $10.50 | -0.57% | $10.65 | $10.49 | 494.7K |
| Oct 05, 2026 | $10.56 | -0.85% | $10.89 | $10.56 | 484.6K |
| Oct 02, 2026 | $10.65 | -1.11% | $10.89 | $10.65 | 505.0K |
| Sep 28, 2026 | $11.20 | -0.44% | $11.27 | $11.09 | 131.2K |
| Sep 25, 2026 | $11.25 | +0.90% | $11.27 | $11.06 | 271.5K |
| Sep 24, 2026 | $11.15 | -0.62% | $11.30 | $11.03 | 380.0K |
| Sep 23, 2026 | $11.22 | -2.18% | $11.55 | $11.20 | 326.6K |
| Sep 22, 2026 | $11.47 | -0.43% | $11.62 | $11.43 | 252.8K |
| Sep 21, 2026 | $11.52 | +0.96% | $11.56 | $11.42 | 243.8K |
| Sep 18, 2026 | $11.41 | -1.89% | $11.66 | $11.36 | 602.6K |
| Sep 17, 2026 | $11.63 | +2.11% | $11.76 | $11.44 | 255.8K |
| Sep 16, 2026 | $11.39 | -0.61% | $11.50 | $11.24 | 317.5K |
| Sep 15, 2026 | $11.46 | +0.79% | $11.47 | $11.32 | 453.9K |
| Sep 14, 2026 | $11.37 | +0.00% | $11.48 | $11.33 | 324.7K |
Page 1 of 2