stockNASDAQ: CGBD • 12 Months Updates
Carlyle Secured Lending Inc. (CGBD) 12 Months
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.
Investor Relations:carlylesecuredlending.com
Price & Performance Trajectory
Carlyle Secured Lending Inc.NASDAQ: CGBD
Latest Close
$11.17
12 Months Updates Trajectory
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCGBD session performance
✓ Latest Close USD
$11.17
Latest session close
$-0.76vs period start
Period Return % % GAIN
-6.37%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$13.28 / $9.95
Period range envelope
$3.33channel spread
Total Volume SHARES
147.13M
Period turnover
Avg: 590.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(249 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $11.17 | +2.57% | $11.20 | $10.70 | 464.5K |
| Nov 05, 2026 | $10.89 | -1.36% | $11.23 | $10.61 | 501.3K |
| Nov 04, 2026 | $11.04 | +2.41% | $11.21 | $10.98 | 416.2K |
| Nov 03, 2026 | $10.78 | -1.82% | $10.99 | $10.68 | 315.5K |
| Nov 02, 2026 | $10.98 | +1.86% | $10.98 | $10.78 | 501.6K |
| Oct 30, 2026 | $10.78 | -0.28% | $10.81 | $10.66 | 461.3K |
| Oct 29, 2026 | $10.81 | +2.27% | $10.83 | $10.57 | 344.5K |
| Oct 28, 2026 | $10.57 | +0.76% | $10.58 | $10.44 | 473.8K |
| Oct 27, 2026 | $10.49 | +2.24% | $10.58 | $10.38 | 370.5K |
| Oct 26, 2026 | $10.26 | +0.39% | $10.31 | $10.11 | 392.2K |
| Oct 23, 2026 | $10.22 | -0.58% | $10.26 | $10.12 | 322.0K |
| Oct 22, 2026 | $10.28 | +1.98% | $10.31 | $10.02 | 346.7K |
| Oct 21, 2026 | $10.08 | -0.49% | $10.17 | $10.00 | 512.9K |
| Oct 20, 2026 | $10.13 | -1.17% | $10.37 | $10.13 | 619.4K |
| Oct 19, 2026 | $10.25 | -1.35% | $10.71 | $10.12 | 675.2K |
Page 1 of 17