The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 - CGABL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.66	17.71	17.71	17.77	17.66	17,900
February 19, 2026	17.76	17.68	17.68	17.76	17.63	22,121
February 18, 2026	17.78	17.82	17.82	17.85	17.78	14,448
February 17, 2026	17.75	17.82	17.82	17.82	17.62	22,500
February 13, 2026	17.6	17.74	17.74	17.76	17.6	11,100
February 12, 2026	17.67	17.54	17.54	17.67	17.53	10,200
February 11, 2026	17.56	17.65	17.65	17.65	17.5	6,524
February 10, 2026	17.4	17.55	17.55	17.56	17.3	17,000
February 09, 2026	17.37	17.42	17.42	17.42	17.26	36,200
February 06, 2026	17.28	17.29	17.29	17.4	17.28	31,548
February 05, 2026	17.38	17.29	17.29	17.38	17.22	20,400
February 04, 2026	17.42	17.38	17.38	17.42	17.29	15,230
February 03, 2026	17.44	17.4	17.4	17.44	17.3	28,000
February 02, 2026	17.35	17.4	17.4	17.4	17.28	10,131
January 30, 2026	17.31	17.35	17.35	17.38	17.27	17,500
January 29, 2026	17.64	17.59	17.3	17.64	17.54	10,000
January 28, 2026	17.72	17.63	17.34	17.72	17.5	24,800
January 27, 2026	17.66	17.64	17.64	17.72	17.59	33,366
January 26, 2026	17.74	17.63	17.63	17.78	17.61	19,149
January 23, 2026	17.65	17.75	17.75	17.78	17.63	15,200
January 22, 2026	17.6	17.65	17.65	17.69	17.52	29,811
January 21, 2026	17.5	17.54	17.54	17.56	17.3	76,000
January 20, 2026	17.51	17.49	17.49	17.52	17.39	30,500
January 16, 2026	17.62	17.59	17.59	17.69	17.54	34,400
January 15, 2026	17.57	17.62	17.62	17.69	17.52	20,300
January 14, 2026	17.58	17.57	17.57	17.58	17.45	6,400
January 13, 2026	17.61	17.48	17.48	17.63	17.46	17,722
January 12, 2026	17.52	17.57	17.57	17.6	17.45	21,900
January 09, 2026	17.48	17.44	17.44	17.58	17.39	13,100
January 08, 2026	17.44	17.4	17.4	17.55	17.34	65,200
January 07, 2026	17.46	17.4	17.4	17.49	17.35	9,328
January 06, 2026	17.35	17.39	17.39	17.4	17.25	15,243
January 05, 2026	17.4	17.41	17.41	17.55	17.25	39,100
January 02, 2026	17.21	17.38	17.38	17.43	17.21	40,237
December 31, 2025	17.09	17.1	17.1	17.17	16.92	429,000
December 30, 2025	17.17	17.09	17.09	17.34	17.06	111,400
December 29, 2025	17.15	17.21	17.21	17.3	17.14	35,134
December 26, 2025	17.19	17.2	17.2	17.46	17.19	59,816
December 24, 2025	17.08	17.21	17.21	17.37	17.08	68,965
December 23, 2025	17.36	17.26	17.26	17.44	17.24	54,500
December 22, 2025	17.49	17.32	17.32	17.49	17.29	40,100
December 19, 2025	17.44	17.49	17.49	17.5	17.4	33,200
December 18, 2025	17.55	17.48	17.48	17.6	17.4	67,500
December 17, 2025	17.57	17.52	17.52	17.6	17.46	34,200
December 16, 2025	17.57	17.6	17.6	17.62	17.52	29,000
December 15, 2025	17.48	17.6	17.6	17.64	17.48	36,700
December 12, 2025	17.56	17.55	17.55	17.68	17.45	32,228
December 11, 2025	17.55	17.71	17.71	17.73	17.49	44,743
December 10, 2025	17.65	17.54	17.54	17.65	17.51	22,101
December 09, 2025	17.61	17.6	17.6	17.61	17.5	35,646
December 08, 2025	17.57	17.55	17.55	17.61	17.49	19,007
December 05, 2025	17.58	17.59	17.59	17.63	17.5	30,448
December 04, 2025	17.56	17.6	17.6	17.64	17.48	36,300
December 03, 2025	17.47	17.58	17.58	17.58	17.47	25,500
December 02, 2025	17.46	17.47	17.47	17.54	17.33	57,100
December 01, 2025	17.51	17.51	17.51	17.62	17.44	49,645
November 28, 2025	17.63	17.57	17.57	17.74	17.57	10,675
November 26, 2025	17.56	17.63	17.63	17.64	17.54	17,500
November 25, 2025	17.51	17.59	17.59	17.6	17.51	18,400
November 24, 2025	17.61	17.51	17.51	17.61	17.5	19,500

The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 (CGABL) NASDAQ