Free Trial

Carlyle Secured Lending (CGBD) Stock Chart & Stock Price History

Carlyle Secured Lending logo
$11.12 -0.13 (-1.16%)
Closing price 05/13/2026 04:00 PM Eastern
Extended Trading
$11.12 0.00 (0.00%)
As of 04:57 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Carlyle Secured Lending Stock Price Performance

The Carlyle Secured Lending (CGBD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 19.94%, with a year-to-date return of -10.97%. In the past month, the stock has decreased 2.80%, reflecting recent market activity.

As of the latest close, Carlyle Secured Lending traded at $11.12 with a market cap of $779.85 million and volume of 504,669 shares. Five years ago, the stock traded at $13.31, representing a 16.45% decrease over that period. At the time, it had a market cap of $727.38 million and a volume of 251,163 shares.

Receive CGBD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carlyle Secured Lending and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.47%
1 Month
Performance
-2.80%
3 Month
Performance
-6.71%
Year-To-Date
Performance
-10.97%
1 Year
Performance
-19.94%
5 Year
Performance
-16.45%

CGBD Stock Chart for Thursday, May, 14, 2026

Carlyle Secured Lending Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$11.25$11.12
-1.16%
$11.31$11.10504,669 shs$779.85 million
05/12/2026$11.38$11.25
-1.14%
$11.69$11.12784,607 shs$788.96 million
05/11/2026$11.52$11.38
-1.22%
$11.60$11.261.08 million shs$798.03 million
05/08/2026$11.78$11.52
-2.21%
$11.78$11.47787,105 shs$826.08 million
05/07/2026$11.88$11.78
-0.84%
$11.83$11.58399,503 shs$826.13 million
05/06/2026$12.09$11.88
-1.74%
$12.20$11.70544,921 shs$833.14 million
05/05/2026N/A$12.09$12.13$11.81648,111 shs$847.82 million
04/30/2026$11.44$11.86
+3.67%
$11.89$11.47500,568 shs$831.69 million
04/29/2026$11.54$11.44
-0.87%
$11.53$11.38448,494 shs$802.24 million
04/28/2026$11.35$11.54
+1.67%
$11.57$11.26796,507 shs$809.30 million
04/27/2026$11.49$11.35
-1.22%
$11.54$11.191.16 million shs$795.98 million
04/24/2026$11.48$11.49
+0.09%
$11.65$11.45934,553 shs$805.79 million
04/23/2026$11.85$11.48
-3.12%
$11.80$11.44508,445 shs$805.05 million
04/22/2026$11.69$11.85
+1.37%
$11.95$11.76740,013 shs$831.04 million
04/21/2026$11.91$11.69
-1.85%
$11.96$11.62601,176 shs$819.82 million
04/20/2026$11.82$11.91
+0.76%
$11.99$11.711.35 million shs$835.25 million
04/17/2026$11.57$11.82
+2.16%
$11.93$11.571.14 million shs$835.40 million
04/16/2026$11.77$11.57
-1.70%
$11.82$11.54730,588 shs$817.77 million
04/15/2026$11.44$11.77
+2.88%
$11.79$11.491.04 million shs$831.90 million
04/14/2026$11.06$11.44
+3.44%
$11.44$11.061.34 million shs$808.55 million
04/13/2026$10.93$11.06
+1.19%
$11.07$10.83548,656 shs$781.72 million

This page (NASDAQ:CGBD) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners