The Carlyle Group Inc. - CG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	61.47	60.92	60.92	62.03	60.84	2.46M
December 22, 2025	59.54	61.68	61.68	62.03	59.54	2.62M
December 19, 2025	59.09	59.54	59.54	59.8	58.64	3.14M
December 18, 2025	58.44	58.85	58.85	60.2	58.44	2.33M
December 17, 2025	58.13	58.02	58.02	58.61	57.39	2.2M
December 16, 2025	57.51	57.78	57.78	58.33	57.13	2M
December 15, 2025	58.41	57.8	57.8	58.89	57.28	2.8M
December 12, 2025	60.07	58.35	58.35	60.25	57.41	1.99M
December 11, 2025	60.11	60.18	60.18	60.56	58.9	2.68M
December 10, 2025	57.37	59.73	59.73	59.92	56.55	5.15M
December 09, 2025	56.08	57.64	57.64	59.43	56.08	5.11M
December 08, 2025	56.85	56.22	56.22	57.27	55.9	2.3M
December 05, 2025	56.27	57.11	57.11	57.59	55.97	2.5M
December 04, 2025	55.51	56.3	56.3	56.69	55.51	2.74M
December 03, 2025	54.27	55.79	55.79	55.83	54.18	1.45M
December 02, 2025	54.44	54.04	54.04	54.65	53.83	1.81M
December 01, 2025	53.87	54.06	54.06	54.78	53.25	2.2M
November 28, 2025	53.5	54.53	54.53	54.65	53.33	1.23M
November 26, 2025	52.83	53.5	53.5	54.01	52.75	1.8M
November 25, 2025	52.14	52.64	52.64	52.91	51.32	2.1M
November 24, 2025	52	51.95	51.95	52.37	51.43	3.36M
November 21, 2025	51.16	51.72	51.72	52.43	50.42	2M
November 20, 2025	52.8	50.78	50.78	53.74	50.71	6.84M
November 19, 2025	51.89	51.97	51.97	52.01	51.02	2.41M
November 18, 2025	50.77	51.67	51.67	52.3	50.72	2.15M
November 17, 2025	53.08	51.38	51.38	53.25	51.09	2.12M
November 14, 2025	52.45	53.33	53.33	54.32	51.56	4.22M
November 13, 2025	54.76	53.41	53.41	55.15	53.14	2.64M
November 12, 2025	54.65	55.07	55.07	55.28	54.29	3.92M
November 11, 2025	52.42	53.9	53.9	54.2	52.2	2.63M
November 10, 2025	52.67	52.5	52.5	53.44	51.92	3.11M
November 07, 2025	51.76	52.43	52.43	53.19	50.39	3.06M
November 06, 2025	52.22	52.49	52.49	53.04	51.84	2.9M
November 05, 2025	51.38	52.05	52.05	52.52	50.51	3.65M
November 04, 2025	51.18	51.16	51.16	52.27	50.59	3.33M
November 03, 2025	53.02	51.81	51.81	53.63	51.64	6.93M
October 31, 2025	52.86	53.32	53.32	54.16	50.96	7.13M
October 30, 2025	56.79	56.57	56.57	57.61	56.44	2.88M
October 29, 2025	57.49	57.59	57.59	58.06	56.63	3.35M
October 28, 2025	58.24	57.71	57.71	58.56	57.39	2.24M
October 27, 2025	59.46	58.22	58.22	59.81	58.08	2.53M
October 24, 2025	58.48	58.48	58.48	59.59	58.24	2.06M
October 23, 2025	58.19	57.55	57.55	58.38	56.05	2.69M
October 22, 2025	58.03	58.07	58.07	58.29	57.06	2.74M
October 21, 2025	58.16	58.09	58.09	58.74	57.95	2.65M
October 20, 2025	57.67	58.29	58.29	58.61	57.37	1.36M
October 17, 2025	57	57.14	57.14	57.47	56.46	1.65M
October 16, 2025	59.83	56.99	56.99	59.83	56.35	2.07M
October 15, 2025	60.15	59.4	59.4	60.7	58.27	1.2M
October 14, 2025	57.16	59.6	59.6	60.33	57.02	3.48M
October 13, 2025	57.66	58.4	58.4	58.66	57.11	2.29M
October 10, 2025	59.1	56.13	56.13	59.45	56	3.2M
October 09, 2025	60.61	59.1	59.1	60.74	58.61	2.88M
October 08, 2025	61.78	60.55	60.55	61.99	60.51	2.87M
October 07, 2025	63.53	61.61	61.61	64	61.43	1.98M
October 06, 2025	64.05	63.35	63.35	64.5	62.46	2.38M
October 03, 2025	62.46	63.48	63.48	63.94	62.32	3.11M
October 02, 2025	61.25	61.72	61.72	61.87	60.3	2.8M
October 01, 2025	62.88	60.78	60.75	63.21	60.42	5.04M
September 30, 2025	64.76	62.7	62.7	65.06	61.01	3.54M

The Carlyle Group Inc. (CG) NASDAQ