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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	64.57	64.89	64.89	65.07	63.57	2.91M
September 26, 2025	63.87	63.99	63.99	64.63	63.33	2.81M
September 25, 2025	62.84	63.65	63.65	63.87	62.53	3.55M
September 24, 2025	67.21	64	64	67.47	63.2	2.49M
September 23, 2025	67.85	67.2	67.2	69.18	66.63	3.14M
September 22, 2025	67.39	67.79	67.79	68.11	67	1.62M
September 19, 2025	69.34	68.17	68.17	69.85	68.11	8.36M
September 18, 2025	68.19	69.35	69.35	69.78	68.09	1.96M
September 17, 2025	66.88	67.57	67.57	69.58	66.31	4.94M
September 16, 2025	66.8	66.98	66.98	67.29	66.14	3.01M
September 15, 2025	66.68	66.8	66.8	67.62	66.46	1.47M
September 12, 2025	67.43	66.6	66.6	67.7	66.41	1.4M
September 11, 2025	65.77	67.4	67.4	68.2	65.51	2.28M

The Carlyle Group Inc. (CG) NASDAQ