Capital Southwest Corporation - Common Stock (CSWC)

Last Price22.15

Change+0.08 (0.36%)

NASDAQ · Last Trade: Jan 1st, 9:39 AM EST

Historical Prices For Capital Southwest Corporation - Common Stock (CSWC)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	22.03	22.23	22.02	22.15	565,610	22.15
12/30/2025	21.91	22.19	21.90	22.07	448,408	22.07
12/29/2025	21.93	22.09	21.88	21.89	458,279	21.89
12/26/2025	21.73	21.95	21.73	21.93	264,285	21.93
12/24/2025	21.60	21.73	21.54	21.70	165,639	21.70
12/23/2025	21.54	21.70	21.50	21.52	399,322	21.52
12/22/2025	21.57	21.68	21.33	21.50	691,915	21.50
12/19/2025	21.52	21.67	21.50	21.58	575,158	21.58
12/18/2025	21.80	21.85	21.48	21.50	601,938	21.50
12/17/2025	21.75	21.94	21.69	21.74	449,949	21.74
12/16/2025	21.96	22.05	21.70	21.73	446,783	21.73
12/15/2025	22.17	22.21	21.79	22.01	651,672	22.01
12/12/2025	22.25	22.43	22.16	22.27	544,105	22.02
12/11/2025	22.48	22.52	22.17	22.24	642,536	21.99
12/10/2025	22.36	22.44	22.21	22.40	883,529	22.15
12/09/2025	22.11	22.30	22.05	22.30	614,864	22.05
12/08/2025	21.90	22.25	21.87	22.09	506,067	21.84
12/05/2025	21.88	22.07	21.84	21.88	503,672	21.63
12/04/2025	21.81	21.91	21.74	21.87	405,771	21.62
12/03/2025	21.24	21.85	21.24	21.82	508,474	21.57
12/02/2025	21.45	21.53	21.21	21.27	454,359	21.03
12/01/2025	21.36	21.56	21.34	21.40	505,141	21.16
11/28/2025	21.65	21.70	21.43	21.52	315,221	21.28
11/26/2025	21.45	21.65	21.38	21.57	500,322	21.32
11/25/2025	21.11	21.47	21.05	21.45	588,247	21.21
11/24/2025	20.96	21.19	20.76	21.11	592,148	20.87
11/21/2025	20.47	21.05	20.40	20.91	607,070	20.67
11/20/2025	20.64	20.76	20.35	20.48	682,195	20.25
11/19/2025	20.44	20.63	20.41	20.50	633,122	20.27
11/18/2025	20.40	20.59	20.20	20.53	727,160	20.30
11/17/2025	20.75	20.75	20.51	20.51	708,061	20.28
11/14/2025	20.51	20.88	20.21	20.80	686,051	20.56
11/13/2025	21.05	21.07	20.75	20.87	682,369	20.44
11/12/2025	20.85	21.04	20.81	20.95	662,049	20.52
11/11/2025	20.82	20.91	20.65	20.82	614,679	20.40
11/10/2025	20.97	20.97	20.70	20.79	765,254	20.36
11/07/2025	20.27	20.80	20.11	20.77	676,799	20.34
11/06/2025	20.56	20.56	20.13	20.37	815,266	19.95
11/05/2025	20.24	20.57	19.93	20.57	912,110	20.15
11/04/2025	20.43	20.55	19.91	19.97	1,015,563	19.56
11/03/2025	20.32	20.55	20.14	20.43	498,650	20.01
10/31/2025	20.21	20.45	20.05	20.32	519,620	19.90
10/30/2025	20.40	20.47	20.07	20.20	530,318	19.79
10/29/2025	20.85	20.90	20.31	20.41	624,075	19.99
10/28/2025	20.86	21.00	20.76	20.84	567,377	20.41
10/27/2025	20.70	20.90	20.63	20.87	505,858	20.44
10/24/2025	20.66	20.75	20.56	20.68	357,718	20.26
10/23/2025	20.50	20.67	20.45	20.60	471,581	20.18
10/22/2025	20.73	20.78	20.43	20.49	451,186	20.07
10/21/2025	20.39	20.83	20.38	20.73	515,289	20.30
10/20/2025	20.52	20.58	20.29	20.39	549,083	19.97
10/17/2025	20.30	20.50	20.18	20.40	575,126	19.98
10/16/2025	20.44	20.65	20.23	20.33	584,723	19.91
10/15/2025	20.17	20.43	20.02	20.35	559,577	19.93
10/14/2025	20.00	20.29	19.85	20.19	553,657	19.59
10/13/2025	19.60	20.18	19.60	20.14	785,242	19.54
10/10/2025	20.01	20.03	19.37	19.47	1,039,299	18.89
10/09/2025	20.62	20.62	19.84	19.91	1,152,341	19.32
10/08/2025	20.95	21.19	20.57	20.65	682,225	20.03
10/07/2025	21.53	21.67	20.70	20.93	1,270,395	20.30
10/06/2025	21.91	22.07	21.58	21.64	439,050	20.99
10/03/2025	22.00	22.18	21.79	21.85	464,594	21.20
10/02/2025	21.70	22.10	21.61	22.04	613,170	21.38
10/01/2025	21.78	21.85	21.47	21.69	1,004,755	21.04