Nuveen Churchill Direct Lending Corp. Common Stock (NCDL)

Last Price11.91

Change+0.52 (4.57%)

NYSE · Last Trade: Nov 4th, 2:45 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Nuveen Churchill Direct Lending Corp. Common Stock (NCDL)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	11.28	11.95	11.19	11.91	500,055	11.91
11/02/2026	11.20	11.42	11.16	11.39	269,333	11.39
10/30/2026	11.07	11.18	10.98	11.16	502,299	11.16
10/29/2026	10.77	11.22	10.77	11.10	462,364	11.10
10/28/2026	10.73	10.90	10.72	10.86	408,022	10.86
10/27/2026	10.63	10.89	10.61	10.81	358,562	10.81
10/26/2026	10.59	10.72	10.44	10.49	162,136	10.49
10/23/2026	10.59	10.71	10.38	10.55	224,518	10.55
10/22/2026	10.39	10.69	10.36	10.60	709,751	10.60
10/21/2026	10.49	10.49	10.32	10.39	259,051	10.39
10/20/2026	10.40	10.69	10.39	10.45	289,159	10.45
10/19/2026	10.59	10.63	10.31	10.39	334,792	10.39
10/16/2026	10.92	10.98	10.60	10.62	152,108	10.62
10/15/2026	10.66	10.94	10.66	10.86	281,547	10.86
10/14/2026	10.75	10.80	10.56	10.58	251,904	10.58
10/13/2026	10.92	10.92	10.69	10.77	255,777	10.77
10/12/2026	10.78	10.94	10.77	10.84	156,318	10.84
10/09/2026	10.90	10.95	10.76	10.81	177,582	10.81
10/08/2026	10.66	10.91	10.66	10.89	316,983	10.89
10/07/2026	10.79	10.79	10.54	10.69	423,358	10.69
10/06/2026	10.94	11.03	10.83	10.90	239,116	10.90
10/05/2026	11.04	11.19	10.93	10.94	286,867	10.94
10/02/2026	11.25	11.29	10.96	11.02	221,437	11.02
10/01/2026	11.19	11.24	11.04	11.18	196,049	11.18
9/30/2026	11.40	11.45	11.16	11.24	511,834	11.24
9/29/2026	11.64	11.93	11.59	11.68	357,105	11.30
9/28/2026	11.64	11.73	11.50	11.64	178,025	11.26
9/25/2026	11.70	11.72	11.61	11.70	161,766	11.32
9/24/2026	11.82	11.98	11.59	11.71	229,372	11.33
9/23/2026	12.02	12.10	11.79	11.79	190,958	11.41
9/22/2026	12.15	12.38	12.02	12.07	229,374	11.68
9/21/2026	12.07	12.12	11.94	12.06	171,975	11.67
9/18/2026	12.21	12.25	12.02	12.06	698,418	11.67
9/17/2026	12.24	12.45	12.20	12.28	201,336	11.88
9/16/2026	12.12	12.24	12.03	12.15	132,168	11.75
9/15/2026	12.14	12.25	12.02	12.11	269,514	11.72
9/14/2026	12.19	12.51	12.19	12.22	236,114	11.82
9/11/2026	12.07	12.18	12.04	12.15	105,024	11.75
9/10/2026	12.15	12.22	12.01	12.07	213,925	11.68
9/09/2026	12.26	12.38	12.13	12.20	125,725	11.80
9/08/2026	12.51	12.55	12.27	12.27	135,350	11.87
9/04/2026	12.55	12.62	12.46	12.52	159,234	12.11
9/03/2026	12.65	12.82	12.54	12.57	272,413	12.16
9/02/2026	12.70	12.70	12.52	12.60	158,574	12.19
9/01/2026	12.78	12.83	12.53	12.54	220,296	12.13
8/31/2026	12.39	12.68	12.36	12.51	161,364	12.10
8/28/2026	12.32	12.48	12.29	12.31	104,609	11.91
8/27/2026	12.23	12.49	12.23	12.40	198,126	12.00
8/26/2026	12.40	12.42	12.24	12.27	129,140	11.87
8/25/2026	12.41	12.42	12.28	12.36	72,182	11.96
8/24/2026	12.28	12.47	12.17	12.32	121,665	11.92
8/21/2026	12.40	12.54	12.21	12.31	150,147	11.91
8/20/2026	12.27	12.44	12.27	12.37	103,260	11.97
8/19/2026	12.43	12.54	12.34	12.35	146,889	11.95
8/18/2026	12.25	12.42	12.16	12.30	101,287	11.90
8/17/2026	12.39	12.55	12.22	12.22	208,336	11.82
8/14/2026	12.52	12.74	12.40	12.44	75,035	12.04
8/13/2026	12.35	12.63	12.35	12.61	78,128	12.20
8/12/2026	12.54	12.82	12.19	12.38	269,217	11.98
8/11/2026	12.53	12.69	12.49	12.54	83,676	12.13
8/10/2026	12.71	12.77	12.41	12.61	98,874	12.20
8/07/2026	12.47	13.05	12.44	12.82	187,959	12.40
8/06/2026	12.35	12.68	12.26	12.53	144,624	12.12
8/05/2026	12.75	12.79	12.37	12.50	188,200	12.09
8/04/2026	12.48	12.80	12.44	12.73	189,569	12.32