The Carlyle Group Inc. (CG)
NASDAQ: CG · Real-Time Price · USD
41.40
-0.50 (-1.19%)
At close: Jun 26, 2026, 4:00 PM EDT
42.00
+0.60 (1.45%)
After-hours: Jun 26, 2026, 7:49 PM EDT
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 41.90 | 42.91 | 41.05 | 41.40 | 41.40 | -1.19% | 6,960,151 |
| Jun 25, 2026 | 41.63 | 42.99 | 41.09 | 41.90 | 41.90 | 2.05% | 3,688,233 |
| Jun 24, 2026 | 42.72 | 42.80 | 40.47 | 41.06 | 41.06 | -4.31% | 9,589,606 |
| Jun 23, 2026 | 44.34 | 44.68 | 42.64 | 42.91 | 42.91 | -3.72% | 6,123,906 |
| Jun 22, 2026 | 44.76 | 45.27 | 43.98 | 44.57 | 44.57 | -0.51% | 1,887,757 |
| Jun 18, 2026 | 46.20 | 46.30 | 44.65 | 44.80 | 44.80 | -1.95% | 3,462,732 |
| Jun 17, 2026 | 46.23 | 47.56 | 45.56 | 45.69 | 45.69 | -2.43% | 2,097,268 |
| Jun 16, 2026 | 46.85 | 47.24 | 46.25 | 46.83 | 46.83 | 1.28% | 2,893,987 |
| Jun 15, 2026 | 46.68 | 47.63 | 46.07 | 46.24 | 46.24 | 1.07% | 2,202,248 |
| Jun 12, 2026 | 45.00 | 46.10 | 44.74 | 45.75 | 45.75 | 2.69% | 2,319,725 |
| Jun 11, 2026 | 44.23 | 44.75 | 43.15 | 44.55 | 44.55 | 1.00% | 3,003,421 |
| Jun 10, 2026 | 44.62 | 45.75 | 44.09 | 44.11 | 44.11 | -2.28% | 2,070,162 |
| Jun 9, 2026 | 44.04 | 45.71 | 43.85 | 45.14 | 45.14 | 3.60% | 2,917,531 |
| Jun 8, 2026 | 43.37 | 44.37 | 42.98 | 43.57 | 43.57 | 0.21% | 3,199,615 |
| Jun 5, 2026 | 43.36 | 44.15 | 42.61 | 43.48 | 43.48 | -0.11% | 5,802,199 |
| Jun 4, 2026 | 42.97 | 43.97 | 42.64 | 43.53 | 43.53 | 3.05% | 5,345,137 |
| Jun 3, 2026 | 42.42 | 43.36 | 41.54 | 42.24 | 42.24 | -5.06% | 5,328,953 |
| Jun 2, 2026 | 44.76 | 45.43 | 44.29 | 44.49 | 44.49 | -1.35% | 2,526,987 |
| Jun 1, 2026 | 44.96 | 46.35 | 44.80 | 45.10 | 45.10 | -0.73% | 2,467,557 |
| May 29, 2026 | 45.04 | 46.43 | 44.92 | 45.43 | 45.43 | 0.75% | 4,778,264 |
| May 28, 2026 | 45.31 | 45.38 | 44.71 | 45.09 | 45.09 | -1.25% | 2,863,477 |
| May 27, 2026 | 45.76 | 46.53 | 45.33 | 45.66 | 45.66 | 0.02% | 2,829,742 |
| May 26, 2026 | 45.76 | 46.48 | 45.51 | 45.65 | 45.65 | 0.48% | 1,930,074 |
| May 22, 2026 | 45.20 | 45.69 | 45.04 | 45.43 | 45.43 | 0.66% | 2,306,854 |
| May 21, 2026 | 45.00 | 45.39 | 44.23 | 45.13 | 45.13 | -0.42% | 3,060,252 |
| May 20, 2026 | 45.55 | 46.22 | 44.67 | 45.32 | 45.32 | -0.44% | 2,974,247 |
| May 19, 2026 | 46.62 | 46.77 | 45.36 | 45.52 | 45.52 | -2.32% | 3,443,780 |
| May 18, 2026 | 47.44 | 48.27 | 46.28 | 46.60 | 46.60 | -2.24% | 4,934,690 |
| May 15, 2026 | 49.86 | 49.93 | 47.93 | 48.02 | 47.67 | -4.04% | 3,491,123 |
| May 14, 2026 | 49.71 | 50.87 | 49.32 | 50.04 | 49.68 | 1.79% | 2,793,941 |
| May 13, 2026 | 50.04 | 50.09 | 48.44 | 49.16 | 48.80 | -1.76% | 2,484,944 |
| May 12, 2026 | 49.12 | 50.24 | 48.64 | 50.04 | 49.68 | 1.17% | 2,862,292 |
| May 11, 2026 | 49.87 | 51.16 | 49.13 | 49.46 | 49.10 | -2.31% | 3,949,449 |
| May 8, 2026 | 48.91 | 50.65 | 47.62 | 50.63 | 50.26 | 3.31% | 5,135,607 |
| May 7, 2026 | 50.08 | 51.49 | 48.53 | 49.01 | 48.65 | -3.52% | 5,645,720 |
| May 6, 2026 | 52.32 | 52.89 | 50.50 | 50.80 | 50.43 | -0.96% | 4,007,437 |
| May 5, 2026 | 50.22 | 52.06 | 49.61 | 51.29 | 50.92 | 2.64% | 2,596,623 |
| May 4, 2026 | 49.52 | 50.91 | 49.45 | 49.97 | 49.61 | 1.07% | 3,221,311 |
| May 1, 2026 | 50.31 | 50.97 | 49.41 | 49.44 | 49.08 | -1.26% | 3,302,154 |
| Apr 30, 2026 | 47.68 | 50.46 | 47.30 | 50.07 | 49.71 | 4.73% | 3,722,670 |
| Apr 29, 2026 | 47.47 | 48.04 | 46.95 | 47.81 | 47.46 | 0.19% | 3,364,039 |
| Apr 28, 2026 | 47.85 | 48.45 | 46.67 | 47.72 | 47.37 | - | 2,898,853 |
| Apr 27, 2026 | 48.42 | 49.42 | 47.13 | 47.72 | 47.37 | -1.24% | 3,803,284 |
| Apr 24, 2026 | 48.94 | 49.29 | 47.87 | 48.32 | 47.97 | -1.45% | 2,496,387 |
| Apr 23, 2026 | 50.53 | 51.28 | 48.16 | 49.03 | 48.67 | -4.39% | 3,989,228 |
| Apr 22, 2026 | 52.81 | 53.00 | 51.15 | 51.28 | 50.91 | -1.56% | 3,120,000 |
| Apr 21, 2026 | 52.77 | 53.85 | 51.67 | 52.09 | 51.71 | -0.88% | 3,623,833 |
| Apr 20, 2026 | 52.14 | 52.97 | 52.14 | 52.55 | 52.17 | -0.25% | 3,073,670 |
| Apr 17, 2026 | 52.25 | 53.38 | 52.15 | 52.68 | 52.30 | 2.73% | 3,848,405 |
| Apr 16, 2026 | 52.52 | 52.71 | 51.04 | 51.28 | 50.91 | -1.50% | 3,074,433 |
| Apr 15, 2026 | 51.81 | 53.29 | 51.72 | 52.06 | 51.68 | 1.70% | 2,672,367 |
| Apr 14, 2026 | 50.00 | 51.46 | 49.89 | 51.19 | 50.82 | 4.04% | 3,852,050 |
| Apr 13, 2026 | 46.82 | 49.21 | 46.72 | 49.20 | 48.84 | 4.04% | 2,079,558 |
| Apr 10, 2026 | 48.10 | 48.16 | 46.23 | 47.29 | 46.95 | -1.83% | 3,338,931 |
| Apr 9, 2026 | 47.61 | 48.26 | 46.43 | 48.17 | 47.82 | -0.02% | 3,021,544 |
| Apr 8, 2026 | 49.95 | 50.81 | 47.98 | 48.18 | 47.83 | 2.51% | 4,304,342 |
| Apr 7, 2026 | 46.76 | 47.77 | 46.22 | 47.00 | 46.66 | 0.28% | 1,968,576 |
| Apr 6, 2026 | 46.24 | 47.04 | 46.24 | 46.87 | 46.53 | 0.69% | 1,900,025 |
| Apr 2, 2026 | 45.68 | 47.88 | 45.28 | 46.55 | 46.21 | -1.79% | 4,004,909 |
| Apr 1, 2026 | 49.04 | 49.30 | 47.19 | 47.40 | 47.05 | -2.05% | 3,882,951 |
| Mar 31, 2026 | 47.53 | 48.58 | 46.67 | 48.39 | 48.04 | 4.24% | 3,134,472 |
| Mar 30, 2026 | 46.12 | 47.72 | 45.87 | 46.42 | 46.08 | 1.64% | 2,949,832 |
| Mar 27, 2026 | 46.36 | 46.70 | 45.37 | 45.67 | 45.34 | -2.35% | 3,027,256 |
| Mar 26, 2026 | 46.48 | 47.67 | 46.28 | 46.77 | 46.43 | -0.51% | 1,829,910 |
| Mar 25, 2026 | 48.22 | 48.75 | 46.93 | 47.01 | 46.67 | -0.53% | 1,740,809 |
| Mar 24, 2026 | 46.49 | 47.58 | 46.13 | 47.26 | 46.92 | -0.88% | 2,917,897 |
| Mar 23, 2026 | 48.44 | 49.18 | 47.64 | 47.68 | 47.33 | 1.17% | 4,196,013 |
| Mar 20, 2026 | 47.83 | 48.10 | 46.68 | 47.13 | 46.79 | -1.24% | 3,642,004 |
| Mar 19, 2026 | 47.13 | 48.33 | 46.76 | 47.72 | 47.37 | - | 3,256,248 |
| Mar 18, 2026 | 47.37 | 48.75 | 47.37 | 47.72 | 47.37 | -0.31% | 2,445,436 |
| Mar 17, 2026 | 47.19 | 48.36 | 46.92 | 47.87 | 47.52 | 3.21% | 2,922,844 |
| Mar 16, 2026 | 46.42 | 47.00 | 45.36 | 46.38 | 46.04 | 1.62% | 3,119,013 |
| Mar 13, 2026 | 45.56 | 46.55 | 45.44 | 45.64 | 45.31 | 0.73% | 3,202,783 |
| Mar 12, 2026 | 45.71 | 46.20 | 44.83 | 45.31 | 44.98 | -3.76% | 5,088,477 |
| Mar 11, 2026 | 48.22 | 48.65 | 46.02 | 47.08 | 46.74 | -2.83% | 3,789,771 |
| Mar 10, 2026 | 48.42 | 49.44 | 47.83 | 48.45 | 48.10 | -0.76% | 3,050,157 |
| Mar 9, 2026 | 47.74 | 49.04 | 46.56 | 48.82 | 48.46 | -0.16% | 3,740,367 |
| Mar 6, 2026 | 50.14 | 50.37 | 48.25 | 48.90 | 48.54 | -5.36% | 4,307,596 |
| Mar 5, 2026 | 52.02 | 52.85 | 50.36 | 51.67 | 51.29 | -1.58% | 4,883,296 |
| Mar 4, 2026 | 52.04 | 53.13 | 51.24 | 52.50 | 52.12 | 1.63% | 3,759,209 |
| Mar 3, 2026 | 51.03 | 52.11 | 49.20 | 51.66 | 51.28 | -1.43% | 3,266,623 |
| Mar 2, 2026 | 49.97 | 52.83 | 49.97 | 52.41 | 52.03 | 0.81% | 4,253,424 |
| Feb 27, 2026 | 53.03 | 53.05 | 51.12 | 51.99 | 51.61 | -4.54% | 4,541,730 |
| Feb 26, 2026 | 53.31 | 54.80 | 52.41 | 54.46 | 54.06 | 5.65% | 3,901,671 |
| Feb 25, 2026 | 51.47 | 51.98 | 50.21 | 51.55 | 51.17 | 1.30% | 3,126,011 |
| Feb 24, 2026 | 49.84 | 51.43 | 49.10 | 50.89 | 50.52 | 2.77% | 2,680,991 |
| Feb 23, 2026 | 52.13 | 52.37 | 48.98 | 49.52 | 49.16 | -6.97% | 4,418,960 |
| Feb 20, 2026 | 52.35 | 53.80 | 51.57 | 53.23 | 52.84 | 0.47% | 3,735,246 |
| Feb 19, 2026 | 54.03 | 54.11 | 51.35 | 52.98 | 52.59 | -3.50% | 3,403,064 |
| Feb 18, 2026 | 54.30 | 55.65 | 53.90 | 54.90 | 54.50 | 1.22% | 1,829,217 |
| Feb 17, 2026 | 54.86 | 55.59 | 53.43 | 54.24 | 53.84 | -0.46% | 1,645,291 |
| Feb 13, 2026 | 54.28 | 55.26 | 53.56 | 54.49 | 54.09 | 0.72% | 2,070,783 |
| Feb 12, 2026 | 53.38 | 54.55 | 51.52 | 54.45 | 53.71 | 1.70% | 5,897,719 |
| Feb 11, 2026 | 57.69 | 58.34 | 53.40 | 53.54 | 52.81 | -7.18% | 4,076,078 |
| Feb 10, 2026 | 58.85 | 60.12 | 57.64 | 57.68 | 56.89 | -2.58% | 4,419,339 |
| Feb 9, 2026 | 59.29 | 59.85 | 58.21 | 59.21 | 58.40 | 0.85% | 4,157,266 |
| Feb 6, 2026 | 61.48 | 61.48 | 57.67 | 58.71 | 57.91 | 5.96% | 4,809,287 |
| Feb 5, 2026 | 57.68 | 57.73 | 53.95 | 55.41 | 54.65 | -5.10% | 3,863,744 |
| Feb 4, 2026 | 58.15 | 59.56 | 56.66 | 58.39 | 57.59 | 0.21% | 4,156,702 |
| Feb 3, 2026 | 59.96 | 60.35 | 56.25 | 58.27 | 57.47 | -3.46% | 6,998,569 |