CVC Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	10.50	10.74	10.50	10.61	-	-1.67%	273,676
Mar 20, 2026	11.16	11.23	10.79	10.79	10.79	-2.09%	3,622,789
Mar 19, 2026	11.30	11.35	10.98	11.02	11.02	-3.42%	2,737,783
Mar 18, 2026	11.39	11.75	11.39	11.41	11.41	0.80%	2,242,972
Mar 17, 2026	11.06	11.36	11.05	11.32	11.32	1.98%	2,494,965
Mar 16, 2026	11.09	11.43	10.89	11.10	11.10	-	2,703,457
Mar 13, 2026	10.80	11.23	10.69	11.10	11.10	2.68%	2,834,219
Mar 12, 2026	10.80	11.19	10.80	10.81	10.81	0.09%	3,035,666
Mar 11, 2026	11.61	11.61	10.80	10.80	10.80	-8.86%	5,658,187
Mar 10, 2026	11.93	11.97	11.56	11.85	11.85	2.16%	1,422,435
Mar 9, 2026	11.51	11.72	11.43	11.60	11.60	-1.11%	1,389,084
Mar 6, 2026	12.10	12.17	11.55	11.73	11.73	-2.33%	1,467,071
Mar 5, 2026	12.19	12.25	11.87	12.01	12.01	-1.07%	1,090,796
Mar 4, 2026	11.98	12.22	11.83	12.14	12.14	2.88%	1,175,512
Mar 3, 2026	11.91	11.94	11.68	11.80	11.80	-1.67%	1,164,848
Mar 2, 2026	11.75	12.14	11.67	12.00	12.00	-0.74%	1,414,047
Feb 27, 2026	12.34	12.34	11.98	12.09	12.09	-1.95%	2,153,905
Feb 26, 2026	12.13	12.52	12.08	12.33	12.33	2.75%	1,440,542
Feb 25, 2026	12.05	12.11	11.89	12.00	12.00	0.84%	1,512,841
Feb 24, 2026	11.88	12.07	11.75	11.90	11.90	0.59%	1,411,734
Feb 23, 2026	12.66	12.66	11.83	11.83	11.83	-7.14%	1,696,582
Feb 20, 2026	12.55	12.95	12.55	12.74	12.74	2.33%	1,107,475
Feb 19, 2026	12.85	13.02	12.29	12.45	12.45	-3.26%	1,588,149
Feb 18, 2026	12.48	13.03	12.43	12.87	12.87	3.37%	946,661
Feb 17, 2026	12.60	12.69	12.33	12.45	12.45	-1.19%	1,528,210
Feb 16, 2026	12.95	12.99	12.60	12.60	12.60	-1.87%	850,564
Feb 13, 2026	13.11	13.16	12.74	12.84	12.84	-1.83%	1,489,745
Feb 12, 2026	13.09	13.23	12.88	13.08	13.08	1.95%	1,646,611
Feb 11, 2026	13.39	13.40	12.79	12.83	12.83	-3.97%	1,425,645
Feb 10, 2026	13.40	13.49	13.16	13.36	13.36	1.14%	1,015,837
Feb 9, 2026	13.12	13.24	13.00	13.21	13.21	1.85%	1,062,730
Feb 6, 2026	13.12	13.23	12.84	12.97	12.97	-1.97%	1,724,937
Feb 5, 2026	13.85	13.86	13.06	13.23	13.23	-3.15%	1,297,474
Feb 4, 2026	13.62	14.01	13.41	13.66	13.66	-0.44%	1,664,533
Feb 3, 2026	14.78	14.84	13.55	13.72	13.72	-6.54%	1,994,947
Feb 2, 2026	14.76	14.95	14.52	14.68	14.68	-1.67%	706,289
Jan 30, 2026	14.99	15.13	14.85	14.93	14.93	-0.33%	855,224
Jan 29, 2026	15.00	15.22	14.88	14.98	14.98	0.54%	835,174
Jan 28, 2026	14.75	15.11	14.69	14.90	14.90	1.02%	567,128
Jan 27, 2026	14.90	14.98	14.63	14.75	14.75	-0.47%	846,618
Jan 26, 2026	15.15	15.18	14.82	14.82	14.82	-2.37%	673,941
Jan 23, 2026	15.15	15.22	15.01	15.18	15.18	-0.33%	769,264
Jan 22, 2026	15.00	15.43	15.00	15.23	15.23	4.03%	833,229
Jan 21, 2026	14.31	14.64	14.05	14.64	14.64	1.24%	836,614
Jan 20, 2026	14.75	14.77	14.38	14.46	14.46	-2.63%	711,147
Jan 19, 2026	14.83	15.03	14.70	14.85	14.85	-1.98%	569,536
Jan 16, 2026	15.00	15.15	14.91	15.15	15.15	1.13%	402,920
Jan 15, 2026	14.44	15.17	14.44	14.98	14.98	4.24%	765,330
Jan 14, 2026	14.82	14.82	14.36	14.37	14.37	-2.58%	677,108
Jan 13, 2026	15.38	15.44	14.75	14.75	14.75	-4.03%	1,975,501