CVC Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	15.46	15.55	15.25	15.25	-	-1.17%	215,852
Aug 11, 2026	15.42	15.60	15.31	15.43	15.43	-0.13%	1,027,148
Aug 10, 2026	15.75	15.75	15.39	15.45	15.45	-1.53%	552,314
Aug 7, 2026	15.63	15.89	15.59	15.69	15.69	0.26%	526,450
Aug 6, 2026	15.77	15.80	15.62	15.65	15.65	-0.63%	572,116
Aug 5, 2026	15.73	16.20	15.62	15.75	15.75	0.57%	1,081,320
Aug 4, 2026	15.10	15.66	15.09	15.66	15.66	4.26%	1,033,489
Aug 3, 2026	14.74	15.44	14.72	15.02	15.02	3.51%	1,166,622
Jul 31, 2026	14.66	14.75	14.38	14.51	14.51	-0.14%	976,491
Jul 30, 2026	14.63	15.02	14.53	14.53	14.53	0.83%	1,592,912
Jul 29, 2026	14.65	14.73	14.27	14.41	14.41	-1.64%	951,800
Jul 28, 2026	14.38	14.67	14.26	14.65	14.65	2.16%	1,028,988
Jul 27, 2026	14.28	14.34	14.10	14.34	14.34	1.34%	1,614,432
Jul 24, 2026	13.90	14.34	13.90	14.15	14.15	1.36%	881,803
Jul 23, 2026	14.25	14.28	13.86	13.96	13.96	-2.38%	1,247,602
Jul 22, 2026	14.37	14.47	14.24	14.30	14.30	-0.83%	617,362
Jul 21, 2026	14.50	14.50	13.93	14.42	14.42	-0.41%	863,186
Jul 20, 2026	14.75	14.89	14.37	14.48	14.48	-2.16%	755,160
Jul 17, 2026	14.62	15.12	14.62	14.80	14.80	0.61%	1,533,810
Jul 16, 2026	14.56	14.71	14.28	14.71	14.71	0.82%	803,896
Jul 15, 2026	13.87	14.69	13.80	14.59	14.59	6.19%	1,592,124
Jul 14, 2026	13.56	13.78	13.41	13.74	13.74	1.10%	618,051
Jul 13, 2026	13.48	13.92	13.42	13.59	13.59	0.74%	851,100
Jul 10, 2026	13.32	13.52	13.25	13.49	13.49	1.50%	655,115
Jul 9, 2026	13.05	13.30	12.80	13.29	13.29	1.84%	1,139,277
Jul 8, 2026	13.34	13.47	13.05	13.05	13.05	-2.68%	752,404
Jul 7, 2026	13.50	13.62	13.39	13.41	13.41	0.07%	712,168
Jul 6, 2026	13.30	13.56	13.27	13.40	13.40	0.98%	703,170
Jul 3, 2026	13.25	13.47	13.18	13.27	13.27	0.45%	887,811
Jul 2, 2026	13.00	13.27	12.89	13.21	13.21	1.23%	674,288
Jul 1, 2026	12.73	13.09	12.69	13.05	13.05	2.68%	899,169
Jun 30, 2026	12.62	12.73	12.46	12.71	12.71	1.68%	945,292
Jun 29, 2026	12.56	12.67	12.46	12.50	12.50	-0.48%	827,713
Jun 26, 2026	12.37	12.59	12.06	12.56	12.56	1.45%	1,196,668
Jun 25, 2026	12.51	12.73	12.38	12.38	12.38	-1.20%	1,331,131
Jun 24, 2026	12.77	12.86	12.50	12.53	12.53	-2.57%	1,182,821
Jun 23, 2026	12.80	13.01	12.56	12.86	12.86	-1.23%	1,182,362
Jun 22, 2026	13.04	13.17	12.80	13.02	13.02	0.31%	1,239,027
Jun 19, 2026	12.96	13.10	12.84	12.98	12.98	-0.46%	1,879,668
Jun 18, 2026	13.35	13.35	12.84	13.04	13.04	-2.10%	1,271,653
Jun 17, 2026	13.31	13.51	13.23	13.32	13.32	-0.30%	1,002,879
Jun 16, 2026	13.30	13.46	13.25	13.36	13.36	0.75%	962,406
Jun 15, 2026	13.13	13.49	13.13	13.26	13.26	2.39%	1,241,705
Jun 12, 2026	12.84	13.04	12.83	12.95	12.95	2.86%	1,180,075
Jun 11, 2026	12.82	12.92	12.59	12.59	12.59	-1.79%	1,269,881
Jun 10, 2026	12.92	12.99	12.72	12.82	12.82	-0.31%	1,127,109
Jun 9, 2026	12.77	13.16	12.60	12.86	12.86	0.23%	1,251,911
Jun 8, 2026	12.70	12.92	12.58	12.83	12.83	0.31%	1,009,367
Jun 5, 2026	12.98	13.20	12.79	12.79	12.79	-1.08%	1,141,979
Jun 4, 2026	12.58	12.95	12.51	12.93	12.93	1.97%	1,709,627