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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.35	53.23	53.23	53.8	51.57	3.74M
February 19, 2026	54.03	52.98	52.98	54.11	51.35	3.4M
February 18, 2026	54.3	54.9	54.9	55.65	53.9	1.83M
February 17, 2026	54.86	54.24	54.24	55.59	53.43	1.64M
February 13, 2026	54.28	54.49	54.49	55.26	53.56	2.07M
February 12, 2026	53.38	54.45	54.1	54.55	51.52	5.9M
February 11, 2026	57.69	53.54	53.2	58.34	53.4	4.08M
February 10, 2026	58.85	57.68	57.31	60.12	57.64	4.42M
February 09, 2026	59.29	59.21	58.83	59.85	58.21	4.16M
February 06, 2026	61.48	58.71	58.71	61.48	57.67	4.81M
February 05, 2026	57.68	55.41	55.41	57.73	53.95	3.86M
February 04, 2026	58.15	58.39	58.39	59.56	56.66	4.16M
February 03, 2026	59.96	58.27	58.27	60.35	56.25	7M
February 02, 2026	58.8	60.36	60.36	60.6	58.15	4.03M
January 30, 2026	58.88	58.78	58.78	59.65	58.33	2.64M
January 29, 2026	61.37	59.5	59.5	62.65	58.67	3.1M
January 28, 2026	60.88	60.54	60.54	61.12	59.91	3.84M
January 27, 2026	61.34	60.32	60.32	61.56	60.06	1.73M
January 26, 2026	61.23	61.21	61.21	61.41	60.77	3.45M
January 23, 2026	62.09	61.28	61.28	62.52	60.63	2.65M
January 22, 2026	63.67	62.35	62.35	63.9	62.07	2.25M
January 21, 2026	62.78	62.42	62.42	63.6	62.1	2.89M
January 20, 2026	63.82	61.81	61.81	64.76	61.74	2.06M
January 16, 2026	66.13	65.62	65.62	66.44	65.51	1.51M
January 15, 2026	65.96	66.12	66.12	67.3	65.84	2.64M
January 14, 2026	64.99	65.56	65.56	65.6	63.75	2.15M
January 13, 2026	66	65.49	65.49	66.41	64.22	2.2M
January 12, 2026	64.61	65.81	65.81	66	64.26	2.18M
January 09, 2026	64.85	65.41	65.41	65.5	63.82	1.61M
January 08, 2026	62.8	64.68	64.68	64.74	62.67	2.22M
January 07, 2026	65.65	63.71	63.71	65.73	63.63	2.34M
January 06, 2026	63.88	65.65	65.65	65.69	63.88	1.94M
January 05, 2026	60.77	64.03	64.03	64.55	60.72	2.12M
January 02, 2026	59.25	60.86	60.86	61	59.15	1.57M
December 31, 2025	59.92	59.11	59.11	60.17	59.08	901,977
December 30, 2025	60.42	60.13	60.13	60.57	59.95	1.01M
December 29, 2025	60.63	60.33	60.33	60.95	60.25	1.36M
December 26, 2025	60.97	61.09	61.09	61.12	60.27	884,547
December 24, 2025	61.12	60.99	60.99	61.52	60.8	1.21M
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

The Carlyle Group Inc. (CG) NASDAQ