The Carlyle Group Inc. (CG)
NASDAQ: CG · Real-Time Price · USD
57.11
+0.81 (1.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.27 | 57.59 | 55.97 | 57.11 | 57.11 | 1.44% | 2,462,283 |
| Dec 4, 2025 | 55.51 | 56.69 | 55.51 | 56.30 | 56.30 | 0.91% | 2,744,042 |
| Dec 3, 2025 | 54.27 | 55.83 | 54.18 | 55.79 | 55.79 | 3.24% | 1,409,029 |
| Dec 2, 2025 | 54.44 | 54.65 | 53.83 | 54.04 | 54.04 | -0.04% | 1,800,630 |
| Dec 1, 2025 | 53.87 | 54.78 | 53.25 | 54.06 | 54.06 | -0.86% | 2,204,707 |
| Nov 28, 2025 | 53.50 | 54.65 | 53.33 | 54.53 | 54.53 | 1.93% | 1,226,862 |
| Nov 26, 2025 | 52.83 | 54.01 | 52.60 | 53.50 | 53.50 | 1.63% | 1,842,793 |
| Nov 25, 2025 | 52.14 | 52.91 | 51.32 | 52.64 | 52.64 | 1.33% | 2,104,910 |
| Nov 24, 2025 | 52.00 | 52.37 | 51.43 | 51.95 | 51.95 | 0.44% | 3,359,503 |
| Nov 21, 2025 | 51.16 | 52.43 | 50.42 | 51.72 | 51.72 | 1.85% | 1,998,541 |
| Nov 20, 2025 | 52.80 | 53.74 | 50.71 | 50.78 | 50.78 | -2.29% | 6,841,453 |
| Nov 19, 2025 | 51.89 | 52.01 | 51.02 | 51.97 | 51.97 | 0.58% | 2,411,261 |
| Nov 18, 2025 | 50.77 | 52.30 | 50.72 | 51.67 | 51.67 | 0.56% | 2,152,388 |
| Nov 17, 2025 | 53.08 | 53.25 | 51.09 | 51.38 | 51.38 | -3.66% | 2,121,179 |
| Nov 14, 2025 | 52.45 | 54.32 | 51.56 | 53.33 | 53.33 | -0.15% | 4,221,941 |
| Nov 13, 2025 | 54.76 | 55.15 | 53.14 | 53.41 | 53.41 | -3.01% | 2,638,310 |
| Nov 12, 2025 | 54.65 | 55.28 | 54.29 | 55.07 | 55.07 | 2.17% | 3,920,773 |
| Nov 11, 2025 | 52.42 | 54.20 | 52.20 | 53.90 | 53.90 | 2.67% | 2,630,399 |
| Nov 10, 2025 | 52.67 | 53.44 | 51.93 | 52.50 | 52.50 | 0.13% | 3,113,229 |
| Nov 7, 2025 | 51.76 | 53.19 | 50.39 | 52.43 | 52.08 | -0.11% | 3,064,964 |
| Nov 6, 2025 | 52.22 | 53.04 | 51.84 | 52.49 | 52.14 | 0.85% | 2,900,817 |
| Nov 5, 2025 | 51.38 | 52.52 | 50.51 | 52.05 | 51.70 | 1.74% | 3,648,393 |
| Nov 4, 2025 | 51.14 | 52.27 | 50.59 | 51.16 | 50.82 | -1.25% | 3,873,264 |
| Nov 3, 2025 | 53.02 | 53.63 | 51.64 | 51.81 | 51.46 | -2.83% | 6,928,621 |
| Oct 31, 2025 | 52.86 | 54.16 | 50.96 | 53.32 | 52.96 | -5.75% | 7,133,770 |
| Oct 30, 2025 | 56.79 | 57.61 | 56.44 | 56.57 | 56.19 | -1.77% | 2,880,111 |
| Oct 29, 2025 | 57.49 | 58.06 | 56.63 | 57.59 | 57.21 | -0.21% | 3,348,763 |
| Oct 28, 2025 | 58.24 | 58.56 | 57.39 | 57.71 | 57.32 | -0.88% | 2,237,440 |
| Oct 27, 2025 | 59.46 | 59.81 | 58.08 | 58.22 | 57.83 | -0.44% | 2,525,833 |
| Oct 24, 2025 | 58.48 | 59.59 | 58.24 | 58.48 | 58.09 | 1.62% | 2,063,114 |
| Oct 23, 2025 | 58.19 | 58.38 | 56.05 | 57.55 | 57.17 | -0.90% | 2,691,074 |
| Oct 22, 2025 | 58.03 | 58.29 | 57.06 | 58.07 | 57.68 | -0.03% | 2,846,381 |
| Oct 21, 2025 | 58.16 | 58.74 | 57.95 | 58.09 | 57.70 | -0.34% | 2,645,802 |
| Oct 20, 2025 | 57.67 | 58.61 | 57.37 | 58.29 | 57.90 | 2.01% | 1,361,637 |
| Oct 17, 2025 | 57.00 | 57.47 | 56.46 | 57.14 | 56.76 | 0.26% | 1,645,808 |
| Oct 16, 2025 | 59.83 | 59.83 | 56.35 | 56.99 | 56.61 | -4.06% | 2,067,541 |
| Oct 15, 2025 | 60.15 | 60.70 | 58.27 | 59.40 | 59.00 | -0.34% | 1,196,977 |
| Oct 14, 2025 | 57.16 | 60.33 | 57.02 | 59.60 | 59.20 | 2.05% | 3,484,234 |
| Oct 13, 2025 | 57.66 | 58.66 | 57.11 | 58.40 | 58.01 | 4.04% | 2,287,992 |
| Oct 10, 2025 | 59.10 | 59.45 | 56.00 | 56.13 | 55.76 | -5.03% | 3,199,796 |
| Oct 9, 2025 | 60.61 | 60.74 | 58.61 | 59.10 | 58.71 | -2.39% | 2,880,709 |
| Oct 8, 2025 | 61.78 | 61.99 | 60.51 | 60.55 | 60.15 | -1.72% | 2,873,897 |
| Oct 7, 2025 | 63.53 | 64.00 | 61.43 | 61.61 | 61.20 | -2.75% | 1,980,636 |
| Oct 6, 2025 | 64.05 | 64.50 | 62.46 | 63.35 | 62.93 | -0.20% | 2,384,461 |
| Oct 3, 2025 | 62.46 | 63.94 | 62.32 | 63.48 | 63.06 | 2.85% | 3,107,906 |
| Oct 2, 2025 | 61.25 | 61.87 | 60.30 | 61.72 | 61.31 | 1.55% | 2,804,466 |
| Oct 1, 2025 | 62.88 | 63.21 | 60.42 | 60.78 | 60.37 | -3.06% | 6,181,221 |
| Sep 30, 2025 | 64.76 | 65.06 | 61.01 | 62.70 | 62.28 | -3.37% | 6,652,697 |
| Sep 29, 2025 | 64.57 | 65.07 | 63.57 | 64.89 | 64.46 | 1.41% | 2,909,228 |
| Sep 26, 2025 | 63.87 | 64.63 | 63.33 | 63.99 | 63.56 | 0.53% | 2,813,924 |
| Sep 25, 2025 | 62.84 | 63.87 | 62.53 | 63.65 | 63.23 | -0.55% | 3,550,890 |
| Sep 24, 2025 | 67.21 | 67.47 | 63.20 | 64.00 | 63.57 | -4.76% | 2,493,273 |
| Sep 23, 2025 | 67.85 | 69.18 | 66.63 | 67.20 | 66.75 | -0.87% | 3,136,758 |
| Sep 22, 2025 | 67.39 | 68.11 | 67.00 | 67.79 | 67.34 | -0.56% | 1,619,712 |
| Sep 19, 2025 | 69.34 | 69.85 | 68.11 | 68.17 | 67.71 | -1.70% | 10,857,123 |
| Sep 18, 2025 | 68.45 | 69.78 | 68.09 | 69.35 | 68.89 | 2.63% | 2,072,173 |
| Sep 17, 2025 | 66.88 | 69.59 | 66.31 | 67.57 | 67.12 | 0.88% | 4,938,935 |
| Sep 16, 2025 | 66.80 | 67.29 | 66.14 | 66.98 | 66.53 | 0.27% | 3,010,430 |
| Sep 15, 2025 | 66.68 | 67.62 | 66.46 | 66.80 | 66.35 | 0.30% | 1,471,868 |
| Sep 12, 2025 | 67.43 | 67.70 | 66.41 | 66.60 | 66.16 | -1.19% | 1,402,247 |
| Sep 11, 2025 | 65.77 | 68.20 | 65.51 | 67.40 | 66.95 | 2.73% | 2,276,948 |
| Sep 10, 2025 | 63.77 | 65.86 | 63.61 | 65.61 | 65.17 | 3.11% | 2,868,317 |
| Sep 9, 2025 | 64.17 | 64.67 | 63.48 | 63.63 | 63.21 | -0.81% | 1,592,441 |
| Sep 8, 2025 | 64.00 | 64.25 | 63.18 | 64.15 | 63.72 | 0.63% | 2,940,638 |
| Sep 5, 2025 | 65.44 | 65.77 | 62.71 | 63.75 | 63.32 | -1.82% | 3,095,286 |
| Sep 4, 2025 | 63.77 | 65.01 | 63.59 | 64.93 | 64.50 | 2.45% | 1,654,587 |
| Sep 3, 2025 | 64.36 | 64.68 | 62.52 | 63.38 | 62.96 | -1.63% | 2,426,578 |
| Sep 2, 2025 | 63.06 | 64.54 | 62.39 | 64.43 | 64.00 | -0.20% | 2,951,989 |
| Aug 29, 2025 | 64.48 | 64.97 | 63.94 | 64.56 | 64.13 | 0.22% | 1,511,528 |
| Aug 28, 2025 | 64.94 | 65.36 | 64.39 | 64.42 | 63.99 | -0.46% | 1,388,805 |
| Aug 27, 2025 | 64.61 | 65.35 | 64.61 | 64.72 | 64.29 | -0.23% | 2,014,585 |
| Aug 26, 2025 | 63.67 | 64.98 | 63.33 | 64.87 | 64.44 | 1.88% | 4,857,623 |
| Aug 25, 2025 | 64.35 | 64.85 | 63.64 | 63.67 | 63.24 | -1.61% | 2,845,095 |
| Aug 22, 2025 | 62.61 | 65.36 | 62.52 | 64.71 | 64.28 | 3.87% | 2,136,593 |
| Aug 21, 2025 | 60.84 | 62.42 | 60.84 | 62.30 | 61.88 | 1.57% | 3,192,090 |
| Aug 20, 2025 | 62.17 | 62.68 | 60.46 | 61.34 | 60.93 | -1.98% | 3,598,168 |
| Aug 19, 2025 | 63.35 | 63.88 | 62.34 | 62.58 | 62.16 | -1.37% | 2,990,987 |
| Aug 18, 2025 | 63.38 | 63.95 | 62.88 | 63.45 | 63.03 | -0.64% | 2,068,625 |
| Aug 15, 2025 | 64.86 | 65.55 | 63.55 | 63.86 | 63.09 | -1.62% | 1,832,007 |
| Aug 14, 2025 | 65.04 | 65.28 | 64.41 | 64.91 | 64.12 | -0.79% | 2,033,101 |
| Aug 13, 2025 | 65.20 | 65.97 | 64.47 | 65.43 | 64.64 | 1.03% | 3,241,146 |
| Aug 12, 2025 | 63.00 | 65.03 | 62.72 | 64.76 | 63.98 | 3.78% | 2,646,896 |
| Aug 11, 2025 | 62.27 | 62.91 | 61.77 | 62.40 | 61.64 | 0.27% | 2,367,204 |
| Aug 8, 2025 | 61.57 | 62.65 | 60.74 | 62.23 | 61.48 | 1.07% | 2,653,992 |
| Aug 7, 2025 | 64.00 | 64.09 | 61.15 | 61.57 | 60.82 | -2.11% | 3,307,984 |
| Aug 6, 2025 | 62.34 | 63.67 | 60.60 | 62.90 | 62.14 | 4.66% | 4,460,274 |
| Aug 5, 2025 | 60.64 | 60.80 | 59.17 | 60.10 | 59.37 | -0.55% | 4,901,353 |
| Aug 4, 2025 | 59.22 | 60.46 | 58.90 | 60.43 | 59.70 | 2.93% | 1,856,797 |
| Aug 1, 2025 | 58.51 | 59.48 | 56.91 | 58.71 | 58.00 | -3.21% | 2,861,174 |
| Jul 31, 2025 | 62.27 | 62.42 | 60.44 | 60.66 | 59.92 | -2.11% | 1,836,632 |
| Jul 30, 2025 | 62.46 | 63.37 | 61.42 | 61.97 | 61.22 | -1.16% | 2,075,708 |
| Jul 29, 2025 | 63.36 | 63.61 | 61.78 | 62.70 | 61.94 | -0.40% | 1,900,964 |
| Jul 28, 2025 | 63.30 | 63.40 | 62.49 | 62.95 | 62.19 | -0.79% | 2,088,684 |
| Jul 25, 2025 | 62.74 | 63.75 | 61.54 | 63.45 | 62.68 | 1.83% | 2,155,349 |
| Jul 24, 2025 | 61.00 | 62.92 | 60.49 | 62.31 | 61.55 | 2.06% | 2,850,626 |
| Jul 23, 2025 | 60.25 | 61.07 | 60.14 | 61.05 | 60.31 | 2.24% | 1,598,761 |
| Jul 22, 2025 | 59.62 | 60.03 | 58.47 | 59.71 | 58.99 | -0.05% | 2,019,635 |
| Jul 21, 2025 | 60.47 | 61.10 | 59.72 | 59.74 | 59.02 | -0.71% | 1,834,555 |
| Jul 18, 2025 | 60.28 | 60.64 | 59.81 | 60.17 | 59.44 | 0.10% | 1,703,756 |
| Jul 17, 2025 | 58.20 | 60.19 | 58.20 | 60.11 | 59.38 | 3.30% | 2,973,868 |