CVC Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.36	12.95	12.26	12.95	12.95	3.52%	1,231,262
Apr 29, 2026	12.55	12.58	12.35	12.51	12.51	-0.32%	1,919,918
Apr 28, 2026	12.65	12.72	12.45	12.55	12.55	-1.10%	1,844,100
Apr 27, 2026	12.71	12.82	12.65	12.69	12.69	-0.86%	1,626,241
Apr 24, 2026	12.88	12.97	12.73	12.80	12.80	-1.61%	1,629,493
Apr 23, 2026	13.10	13.14	12.92	13.01	13.01	-1.29%	1,251,939
Apr 22, 2026	13.10	13.26	13.07	13.18	13.18	-0.30%	1,595,247
Apr 21, 2026	12.97	13.37	12.95	13.22	13.22	2.56%	2,170,436
Apr 20, 2026	12.86	12.94	12.62	12.89	12.89	-1.90%	1,092,713
Apr 17, 2026	12.69	13.15	12.63	13.14	13.14	3.87%	2,716,500
Apr 16, 2026	12.45	12.76	12.37	12.65	12.65	2.02%	1,801,493
Apr 15, 2026	11.94	12.40	11.94	12.40	12.40	4.47%	1,790,775
Apr 14, 2026	11.54	11.91	11.45	11.87	11.87	3.22%	1,485,923
Apr 13, 2026	11.15	11.50	11.09	11.50	11.50	2.31%	1,843,220
Apr 10, 2026	11.24	11.55	11.18	11.24	11.24	0.18%	1,193,826
Apr 9, 2026	11.47	11.47	11.04	11.22	11.22	-1.58%	1,283,198
Apr 8, 2026	11.72	12.03	11.39	11.40	11.40	2.43%	1,776,683
Apr 7, 2026	11.41	11.45	11.04	11.13	11.13	-1.24%	2,713,611
Apr 2, 2026	11.12	11.29	10.80	11.27	11.27	-1.14%	1,809,192
Apr 1, 2026	11.48	11.50	11.16	11.40	11.40	2.24%	1,553,871
Mar 31, 2026	11.17	11.20	10.87	11.15	11.15	0.18%	1,669,895
Mar 30, 2026	10.90	11.17	10.79	11.13	11.13	2.20%	1,622,500
Mar 27, 2026	11.11	11.17	10.85	10.89	10.89	-1.18%	2,207,000
Mar 26, 2026	11.05	11.35	10.97	11.02	11.02	-0.99%	1,826,409
Mar 25, 2026	10.94	11.28	10.93	11.13	11.13	3.53%	2,353,093
Mar 24, 2026	10.91	11.02	10.75	10.75	10.75	-1.38%	2,688,789
Mar 23, 2026	10.50	11.30	10.50	10.90	10.90	1.02%	2,600,944
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