CVC Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.01	13.40	12.85	13.04	13.04	1.24%	1,254,666
May 21, 2026	12.89	13.07	12.84	12.88	12.88	0.55%	963,034
May 20, 2026	12.86	13.09	12.69	12.81	12.81	-0.23%	1,247,940
May 19, 2026	13.02	13.34	12.80	12.84	12.84	-0.85%	917,891
May 18, 2026	13.00	13.19	12.69	12.95	12.95	-0.84%	808,947
May 15, 2026	13.04	13.29	13.01	13.06	13.06	-0.84%	792,984
May 14, 2026	13.13	13.24	13.00	13.17	13.17	1.21%	896,173
May 13, 2026	13.29	13.29	13.09	13.25	13.01	0.23%	574,107
May 12, 2026	13.18	13.28	13.05	13.22	12.98	-0.75%	753,906
May 11, 2026	13.34	13.43	13.18	13.32	13.08	0.08%	947,013
May 8, 2026	13.29	13.42	13.20	13.31	13.07	-0.45%	1,030,454
May 7, 2026	13.65	13.78	13.37	13.37	13.13	-1.26%	1,554,384
May 6, 2026	13.56	14.11	13.46	13.54	13.30	0.59%	2,012,607
May 5, 2026	13.39	13.50	13.10	13.46	13.22	1.97%	1,150,121
May 4, 2026	13.02	13.30	12.92	13.20	12.96	1.93%	1,272,750
Apr 30, 2026	12.36	12.95	12.26	12.95	12.72	3.52%	1,231,262
Apr 29, 2026	12.55	12.58	12.35	12.51	12.29	-0.32%	1,919,918
Apr 28, 2026	12.65	12.72	12.45	12.55	12.32	-1.10%	1,844,100
Apr 27, 2026	12.71	12.82	12.65	12.69	12.46	-0.86%	1,626,241
Apr 24, 2026	12.88	12.97	12.73	12.80	12.57	-1.61%	1,629,493
Apr 23, 2026	13.10	13.14	12.92	13.01	12.78	-1.29%	1,251,939
Apr 22, 2026	13.10	13.26	13.07	13.18	12.94	-0.30%	1,595,247
Apr 21, 2026	12.97	13.37	12.95	13.22	12.98	2.56%	2,170,436
Apr 20, 2026	12.86	12.94	12.62	12.89	12.66	-1.90%	1,092,713
Apr 17, 2026	12.69	13.15	12.63	13.14	12.90	3.87%	2,716,500
Apr 16, 2026	12.45	12.76	12.37	12.65	12.42	2.02%	1,801,493
Apr 15, 2026	11.94	12.40	11.94	12.40	12.18	4.47%	1,790,775
Apr 14, 2026	11.54	11.91	11.45	11.87	11.66	3.22%	1,485,923
Apr 13, 2026	11.15	11.50	11.09	11.50	11.29	2.31%	1,843,220
Apr 10, 2026	11.24	11.55	11.18	11.24	11.04	0.18%	1,193,826
Apr 9, 2026	11.47	11.47	11.04	11.22	11.02	-1.58%	1,283,198
Apr 8, 2026	11.72	12.03	11.39	11.40	11.20	2.43%	1,776,683
Apr 7, 2026	11.41	11.45	11.04	11.13	10.93	-1.24%	2,713,611
Apr 2, 2026	11.12	11.29	10.80	11.27	11.07	-1.14%	1,809,192
Apr 1, 2026	11.48	11.50	11.16	11.40	11.20	2.24%	1,553,871
Mar 31, 2026	11.17	11.20	10.87	11.15	10.95	0.18%	1,669,895
Mar 30, 2026	10.90	11.17	10.79	11.13	10.93	2.20%	1,622,500
Mar 27, 2026	11.11	11.17	10.85	10.89	10.69	-1.18%	2,207,000
Mar 26, 2026	11.05	11.35	10.97	11.02	10.82	-0.99%	1,826,409
Mar 25, 2026	10.94	11.28	10.93	11.13	10.93	3.53%	2,353,093
Mar 24, 2026	10.91	11.02	10.75	10.75	10.56	-1.38%	2,688,789
Mar 23, 2026	10.50	11.30	10.50	10.90	10.70	1.02%	2,600,944
Mar 20, 2026	11.16	11.23	10.79	10.79	10.60	-2.09%	3,622,789
Mar 19, 2026	11.30	11.35	10.98	11.02	10.82	-3.42%	2,737,783
Mar 18, 2026	11.39	11.75	11.39	11.41	11.21	0.80%	2,242,972
Mar 17, 2026	11.06	11.36	11.05	11.32	11.12	1.98%	2,494,965
Mar 16, 2026	11.09	11.43	10.89	11.10	10.90	-	2,703,457
Mar 13, 2026	10.80	11.23	10.69	11.10	10.90	2.68%	2,834,219
Mar 12, 2026	10.80	11.19	10.80	10.81	10.62	0.09%	3,035,666
Mar 11, 2026	11.61	11.61	10.80	10.80	10.61	-8.86%	5,658,187