CVC Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	13.90	13.90	13.63	13.63	-	-2.64%	75,412
Sep 1, 2026	14.44	14.45	13.96	14.00	14.00	-3.25%	1,644,814
Aug 31, 2026	14.78	14.80	14.47	14.47	14.47	-1.83%	2,350,749
Aug 28, 2026	14.85	14.88	14.73	14.74	14.74	-0.07%	739,371
Aug 27, 2026	14.93	14.93	14.61	14.75	14.75	-0.81%	922,007
Aug 26, 2026	15.12	15.15	14.87	14.87	14.87	-1.26%	993,667
Aug 25, 2026	15.20	15.27	15.01	15.06	15.06	-1.05%	1,011,526
Aug 24, 2026	15.10	15.22	14.97	15.22	15.22	0.66%	713,184
Aug 21, 2026	15.08	15.19	14.92	15.12	15.12	0.27%	697,863
Aug 20, 2026	15.09	15.19	14.98	15.08	15.08	-0.18%	951,777
Aug 19, 2026	15.15	15.45	14.96	15.37	15.11	2.13%	797,594
Aug 18, 2026	15.18	15.33	15.05	15.05	14.79	-0.92%	708,571
Aug 17, 2026	15.62	15.62	15.14	15.19	14.93	-2.75%	575,695
Aug 14, 2026	15.44	15.85	15.42	15.62	15.35	2.16%	939,206
Aug 13, 2026	15.40	15.45	15.23	15.29	15.03	0.46%	744,767
Aug 12, 2026	15.46	15.55	15.22	15.22	14.96	-1.36%	729,684
Aug 11, 2026	15.42	15.60	15.31	15.43	15.17	-0.13%	1,027,148
Aug 10, 2026	15.75	15.75	15.39	15.45	15.19	-1.53%	552,314
Aug 7, 2026	15.63	15.89	15.59	15.69	15.42	0.26%	526,450
Aug 6, 2026	15.77	15.80	15.62	15.65	15.38	-0.63%	572,116
Aug 5, 2026	15.73	16.20	15.62	15.75	15.48	0.57%	1,081,320
Aug 4, 2026	15.10	15.66	15.09	15.66	15.39	4.26%	1,033,489
Aug 3, 2026	14.74	15.44	14.72	15.02	14.76	3.51%	1,166,622
Jul 31, 2026	14.66	14.75	14.38	14.51	14.26	-0.14%	976,491
Jul 30, 2026	14.63	15.02	14.53	14.53	14.28	0.83%	1,592,912
Jul 29, 2026	14.65	14.73	14.27	14.41	14.16	-1.64%	951,800
Jul 28, 2026	14.38	14.67	14.26	14.65	14.40	2.16%	1,028,988
Jul 27, 2026	14.28	14.34	14.10	14.34	14.09	1.34%	1,614,432
Jul 24, 2026	13.90	14.34	13.90	14.15	13.91	1.36%	881,803
Jul 23, 2026	14.25	14.28	13.86	13.96	13.72	-2.38%	1,247,602
Jul 22, 2026	14.37	14.47	14.24	14.30	14.06	-0.83%	617,362
Jul 21, 2026	14.50	14.50	13.93	14.42	14.17	-0.41%	863,186
Jul 20, 2026	14.75	14.89	14.37	14.48	14.23	-2.16%	755,160
Jul 17, 2026	14.62	15.12	14.62	14.80	14.55	0.61%	1,533,810
Jul 16, 2026	14.56	14.71	14.28	14.71	14.46	0.82%	803,896
Jul 15, 2026	13.87	14.69	13.80	14.59	14.34	6.19%	1,592,124
Jul 14, 2026	13.56	13.78	13.41	13.74	13.51	1.10%	618,051
Jul 13, 2026	13.48	13.92	13.42	13.59	13.36	0.74%	851,100
Jul 10, 2026	13.32	13.52	13.25	13.49	13.26	1.50%	655,115
Jul 9, 2026	13.05	13.30	12.80	13.29	13.06	1.84%	1,139,277
Jul 8, 2026	13.34	13.47	13.05	13.05	12.83	-2.68%	752,404
Jul 7, 2026	13.50	13.62	13.39	13.41	13.18	0.07%	712,168
Jul 6, 2026	13.30	13.56	13.27	13.40	13.17	0.98%	703,170
Jul 3, 2026	13.25	13.47	13.18	13.27	13.04	0.45%	887,811
Jul 2, 2026	13.00	13.27	12.89	13.21	12.98	1.23%	674,288
Jul 1, 2026	12.73	13.09	12.69	13.05	12.83	2.68%	899,169
Jun 30, 2026	12.62	12.73	12.46	12.71	12.49	1.68%	945,292
Jun 29, 2026	12.56	12.67	12.46	12.50	12.29	-0.48%	827,713
Jun 26, 2026	12.37	12.59	12.06	12.56	12.35	1.45%	1,196,668
Jun 25, 2026	12.51	12.73	12.38	12.38	12.17	-1.20%	1,331,131