The Carlyle Group Inc. (CG)
NASDAQ: CG · Real-Time Price · USD
47.72
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
47.22
-0.50 (-1.05%)
After-hours: Apr 28, 2026, 6:30 PM EDT
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.85 | 48.45 | 46.67 | 47.72 | 47.72 | - | 2,857,993 |
| Apr 27, 2026 | 48.42 | 49.42 | 47.13 | 47.72 | 47.72 | -1.24% | 3,754,052 |
| Apr 24, 2026 | 48.94 | 49.29 | 47.87 | 48.32 | 48.32 | -1.45% | 2,496,387 |
| Apr 23, 2026 | 50.53 | 51.28 | 48.16 | 49.03 | 49.03 | -4.39% | 3,989,228 |
| Apr 22, 2026 | 52.81 | 53.00 | 51.15 | 51.28 | 51.28 | -1.56% | 3,120,000 |
| Apr 21, 2026 | 52.77 | 53.85 | 51.67 | 52.09 | 52.09 | -0.88% | 3,623,833 |
| Apr 20, 2026 | 52.14 | 52.97 | 52.14 | 52.55 | 52.55 | -0.25% | 3,073,670 |
| Apr 17, 2026 | 52.25 | 53.38 | 52.15 | 52.68 | 52.68 | 2.73% | 3,848,405 |
| Apr 16, 2026 | 52.52 | 52.71 | 51.04 | 51.28 | 51.28 | -1.50% | 3,074,433 |
| Apr 15, 2026 | 51.81 | 53.29 | 51.72 | 52.06 | 52.06 | 1.70% | 2,672,367 |
| Apr 14, 2026 | 50.00 | 51.46 | 49.89 | 51.19 | 51.19 | 4.04% | 3,852,050 |
| Apr 13, 2026 | 46.82 | 49.21 | 46.72 | 49.20 | 49.20 | 4.04% | 2,079,558 |
| Apr 10, 2026 | 48.10 | 48.16 | 46.23 | 47.29 | 47.29 | -1.83% | 3,338,931 |
| Apr 9, 2026 | 47.61 | 48.26 | 46.43 | 48.17 | 48.17 | -0.02% | 3,021,544 |
| Apr 8, 2026 | 49.95 | 50.81 | 47.98 | 48.18 | 48.18 | 2.51% | 4,304,342 |
| Apr 7, 2026 | 46.76 | 47.77 | 46.22 | 47.00 | 47.00 | 0.28% | 1,968,576 |
| Apr 6, 2026 | 46.24 | 47.04 | 46.24 | 46.87 | 46.87 | 0.69% | 1,900,025 |
| Apr 2, 2026 | 45.68 | 47.88 | 45.28 | 46.55 | 46.55 | -1.79% | 4,004,909 |
| Apr 1, 2026 | 49.04 | 49.30 | 47.19 | 47.40 | 47.40 | -2.05% | 3,882,951 |
| Mar 31, 2026 | 47.53 | 48.58 | 46.67 | 48.39 | 48.39 | 4.24% | 3,134,472 |
| Mar 30, 2026 | 46.12 | 47.72 | 45.87 | 46.42 | 46.42 | 1.64% | 2,949,832 |
| Mar 27, 2026 | 46.36 | 46.70 | 45.37 | 45.67 | 45.67 | -2.35% | 3,027,256 |
| Mar 26, 2026 | 46.48 | 47.67 | 46.28 | 46.77 | 46.77 | -0.51% | 1,829,910 |
| Mar 25, 2026 | 48.22 | 48.75 | 46.93 | 47.01 | 47.01 | -0.53% | 1,740,809 |
| Mar 24, 2026 | 46.49 | 47.58 | 46.13 | 47.26 | 47.26 | -0.88% | 2,917,897 |
| Mar 23, 2026 | 48.44 | 49.18 | 47.64 | 47.68 | 47.68 | 1.17% | 4,196,013 |
| Mar 20, 2026 | 47.83 | 48.10 | 46.68 | 47.13 | 47.13 | -1.24% | 3,642,004 |
| Mar 19, 2026 | 47.13 | 48.33 | 46.76 | 47.72 | 47.72 | - | 3,256,248 |
| Mar 18, 2026 | 47.37 | 48.75 | 47.37 | 47.72 | 47.72 | -0.31% | 2,445,436 |
| Mar 17, 2026 | 47.19 | 48.36 | 46.92 | 47.87 | 47.87 | 3.21% | 2,922,844 |
| Mar 16, 2026 | 46.42 | 47.00 | 45.36 | 46.38 | 46.38 | 1.62% | 3,119,013 |
| Mar 13, 2026 | 45.56 | 46.55 | 45.44 | 45.64 | 45.64 | 0.73% | 3,202,783 |
| Mar 12, 2026 | 45.71 | 46.20 | 44.83 | 45.31 | 45.31 | -3.76% | 5,088,477 |
| Mar 11, 2026 | 48.22 | 48.65 | 46.02 | 47.08 | 47.08 | -2.83% | 3,789,771 |
| Mar 10, 2026 | 48.42 | 49.44 | 47.83 | 48.45 | 48.45 | -0.76% | 3,050,157 |
| Mar 9, 2026 | 47.74 | 49.04 | 46.56 | 48.82 | 48.82 | -0.16% | 3,740,367 |
| Mar 6, 2026 | 50.14 | 50.37 | 48.25 | 48.90 | 48.90 | -5.36% | 4,307,596 |
| Mar 5, 2026 | 52.02 | 52.85 | 50.36 | 51.67 | 51.67 | -1.58% | 4,883,296 |
| Mar 4, 2026 | 52.04 | 53.13 | 51.24 | 52.50 | 52.50 | 1.63% | 3,759,209 |
| Mar 3, 2026 | 51.03 | 52.11 | 49.20 | 51.66 | 51.66 | -1.43% | 3,266,623 |
| Mar 2, 2026 | 49.97 | 52.83 | 49.97 | 52.41 | 52.41 | 0.81% | 4,253,424 |
| Feb 27, 2026 | 53.03 | 53.05 | 51.12 | 51.99 | 51.99 | -4.54% | 4,541,730 |
| Feb 26, 2026 | 53.31 | 54.80 | 52.41 | 54.46 | 54.46 | 5.65% | 3,901,671 |
| Feb 25, 2026 | 51.47 | 51.98 | 50.21 | 51.55 | 51.55 | 1.30% | 3,126,011 |
| Feb 24, 2026 | 49.84 | 51.43 | 49.10 | 50.89 | 50.89 | 2.77% | 2,680,991 |
| Feb 23, 2026 | 52.13 | 52.37 | 48.98 | 49.52 | 49.52 | -6.97% | 4,418,960 |
| Feb 20, 2026 | 52.35 | 53.80 | 51.57 | 53.23 | 53.23 | 0.47% | 3,735,246 |
| Feb 19, 2026 | 54.03 | 54.11 | 51.35 | 52.98 | 52.98 | -3.50% | 3,403,064 |
| Feb 18, 2026 | 54.30 | 55.65 | 53.90 | 54.90 | 54.90 | 1.22% | 1,829,217 |
| Feb 17, 2026 | 54.86 | 55.59 | 53.43 | 54.24 | 54.24 | -0.46% | 1,645,291 |
| Feb 13, 2026 | 54.28 | 55.26 | 53.56 | 54.49 | 54.49 | 0.07% | 2,070,783 |
| Feb 12, 2026 | 53.38 | 54.55 | 51.52 | 54.45 | 54.10 | 1.70% | 5,897,719 |
| Feb 11, 2026 | 57.69 | 58.34 | 53.40 | 53.54 | 53.20 | -7.18% | 4,076,078 |
| Feb 10, 2026 | 58.85 | 60.12 | 57.64 | 57.68 | 57.31 | -2.58% | 4,419,339 |
| Feb 9, 2026 | 59.29 | 59.85 | 58.21 | 59.21 | 58.83 | 0.85% | 4,157,266 |
| Feb 6, 2026 | 61.48 | 61.48 | 57.67 | 58.71 | 58.33 | 5.96% | 4,809,287 |
| Feb 5, 2026 | 57.68 | 57.73 | 53.95 | 55.41 | 55.05 | -5.10% | 3,863,744 |
| Feb 4, 2026 | 58.15 | 59.56 | 56.66 | 58.39 | 58.01 | 0.21% | 4,156,702 |
| Feb 3, 2026 | 59.96 | 60.35 | 56.25 | 58.27 | 57.90 | -3.46% | 6,998,569 |
| Feb 2, 2026 | 58.80 | 60.60 | 58.15 | 60.36 | 59.97 | 2.69% | 4,026,998 |
| Jan 30, 2026 | 58.88 | 59.65 | 58.33 | 58.78 | 58.40 | -1.21% | 2,644,234 |
| Jan 29, 2026 | 61.37 | 62.65 | 58.67 | 59.50 | 59.12 | -1.72% | 3,100,780 |
| Jan 28, 2026 | 60.88 | 61.12 | 59.91 | 60.54 | 60.15 | 0.36% | 3,836,046 |
| Jan 27, 2026 | 61.34 | 61.56 | 60.06 | 60.32 | 59.93 | -1.45% | 1,725,671 |
| Jan 26, 2026 | 61.23 | 61.41 | 60.77 | 61.21 | 60.82 | -0.11% | 3,454,347 |
| Jan 23, 2026 | 62.09 | 62.52 | 60.63 | 61.28 | 60.89 | -1.72% | 2,645,152 |
| Jan 22, 2026 | 63.67 | 63.90 | 62.07 | 62.35 | 61.95 | -0.11% | 2,249,799 |
| Jan 21, 2026 | 62.78 | 63.60 | 62.10 | 62.42 | 62.02 | 0.99% | 2,889,940 |
| Jan 20, 2026 | 63.82 | 64.76 | 61.74 | 61.81 | 61.41 | -5.81% | 2,064,610 |
| Jan 16, 2026 | 66.13 | 66.45 | 65.51 | 65.62 | 65.20 | -0.76% | 1,513,739 |
| Jan 15, 2026 | 65.96 | 67.30 | 65.84 | 66.12 | 65.69 | 0.85% | 2,636,728 |
| Jan 14, 2026 | 64.99 | 65.60 | 63.75 | 65.56 | 65.14 | 0.11% | 2,150,218 |
| Jan 13, 2026 | 66.00 | 66.41 | 64.23 | 65.49 | 65.07 | -0.49% | 2,199,502 |
| Jan 12, 2026 | 64.61 | 66.00 | 64.26 | 65.81 | 65.39 | 0.61% | 2,176,027 |
| Jan 9, 2026 | 64.85 | 65.50 | 63.82 | 65.41 | 64.99 | 1.13% | 1,614,635 |
| Jan 8, 2026 | 62.80 | 64.74 | 62.67 | 64.68 | 64.26 | 1.52% | 2,221,251 |
| Jan 7, 2026 | 65.65 | 65.73 | 63.63 | 63.71 | 63.30 | -2.96% | 2,343,425 |
| Jan 6, 2026 | 64.02 | 65.76 | 63.88 | 65.65 | 65.23 | 2.53% | 2,051,605 |
| Jan 5, 2026 | 60.77 | 64.55 | 60.72 | 64.03 | 63.62 | 5.21% | 2,118,609 |
| Jan 2, 2026 | 59.25 | 61.00 | 59.15 | 60.86 | 60.47 | 2.96% | 1,565,668 |
| Dec 31, 2025 | 59.92 | 60.17 | 59.07 | 59.11 | 58.73 | -1.70% | 949,913 |
| Dec 30, 2025 | 60.42 | 60.57 | 59.95 | 60.13 | 59.74 | -0.33% | 1,006,272 |
| Dec 29, 2025 | 60.63 | 60.95 | 60.25 | 60.33 | 59.94 | -1.24% | 1,362,995 |
| Dec 26, 2025 | 60.97 | 61.12 | 60.27 | 61.09 | 60.70 | 0.16% | 884,547 |
| Dec 24, 2025 | 61.12 | 61.52 | 60.80 | 60.99 | 60.60 | 0.11% | 1,210,101 |
| Dec 23, 2025 | 61.47 | 62.03 | 60.84 | 60.92 | 60.53 | -1.23% | 2,460,170 |
| Dec 22, 2025 | 59.54 | 62.03 | 59.54 | 61.68 | 61.28 | 3.59% | 2,624,879 |
| Dec 19, 2025 | 59.09 | 59.80 | 58.64 | 59.54 | 59.16 | 1.17% | 3,141,322 |
| Dec 18, 2025 | 58.44 | 60.20 | 58.44 | 58.85 | 58.47 | 1.43% | 2,332,438 |
| Dec 17, 2025 | 58.13 | 58.61 | 57.39 | 58.02 | 57.65 | 0.42% | 2,199,742 |
| Dec 16, 2025 | 57.51 | 58.33 | 57.13 | 57.78 | 57.41 | -0.03% | 2,000,666 |
| Dec 15, 2025 | 58.41 | 58.89 | 57.28 | 57.80 | 57.43 | -0.94% | 2,800,315 |
| Dec 12, 2025 | 60.07 | 60.25 | 57.41 | 58.35 | 57.97 | -3.04% | 1,994,621 |
| Dec 11, 2025 | 60.11 | 60.56 | 58.90 | 60.18 | 59.79 | 0.75% | 2,680,802 |
| Dec 10, 2025 | 57.37 | 59.92 | 56.55 | 59.73 | 59.35 | 3.63% | 5,145,586 |
| Dec 9, 2025 | 56.08 | 59.43 | 56.08 | 57.64 | 57.27 | 2.53% | 5,110,622 |
| Dec 8, 2025 | 56.85 | 57.27 | 55.90 | 56.22 | 55.86 | -1.56% | 2,302,395 |
| Dec 5, 2025 | 56.27 | 57.59 | 55.97 | 57.11 | 56.74 | 1.44% | 2,496,765 |
| Dec 4, 2025 | 55.51 | 56.69 | 55.51 | 56.30 | 55.94 | 0.91% | 2,792,446 |
| Dec 3, 2025 | 54.27 | 55.83 | 54.18 | 55.79 | 55.43 | 3.24% | 1,446,203 |