CVC Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	12.25	12.38	12.13	12.15	12.15	-0.57%	231,209
Oct 13, 2026	12.34	12.47	12.15	12.22	12.22	-1.37%	875,051
Oct 12, 2026	12.60	12.65	12.35	12.39	12.39	1.72%	988,476
Oct 9, 2026	12.00	12.20	12.00	12.18	12.18	2.87%	1,037,725
Oct 8, 2026	12.00	12.05	11.82	11.84	11.84	-1.91%	1,133,789
Oct 7, 2026	12.20	12.42	12.03	12.07	12.07	-1.95%	1,148,932
Oct 6, 2026	12.29	12.37	12.14	12.31	12.31	1.32%	979,178
Oct 5, 2026	12.27	12.40	12.10	12.15	12.15	-0.74%	871,198
Oct 2, 2026	12.24	12.36	12.08	12.24	12.24	0.41%	1,379,292
Oct 1, 2026	12.44	12.56	12.12	12.19	12.19	-3.10%	1,455,032
Sep 30, 2026	12.37	12.67	12.34	12.58	12.58	2.28%	1,141,851
Sep 29, 2026	12.32	12.49	12.30	12.30	12.30	0.08%	605,118
Sep 28, 2026	12.40	12.63	12.29	12.29	12.29	-0.65%	812,722
Sep 25, 2026	12.40	12.43	12.25	12.37	12.37	1.23%	763,476
Sep 24, 2026	12.60	12.69	12.22	12.22	12.22	-3.55%	1,208,454
Sep 23, 2026	12.80	12.83	12.64	12.67	12.67	-0.39%	501,855
Sep 22, 2026	12.83	13.08	12.72	12.72	12.72	-0.16%	653,961
Sep 21, 2026	12.75	12.86	12.68	12.74	12.74	0.71%	695,508
Sep 18, 2026	13.05	13.06	12.53	12.65	12.65	-3.14%	2,819,771
Sep 17, 2026	13.19	13.27	12.95	13.06	13.06	-0.61%	1,427,824
Sep 16, 2026	13.12	13.15	12.94	13.14	13.14	0.61%	1,510,513
Sep 15, 2026	13.49	13.51	13.03	13.06	13.06	-3.40%	1,452,663
Sep 14, 2026	13.58	13.82	13.44	13.52	13.52	-1.02%	867,559
Sep 11, 2026	13.68	13.70	13.53	13.66	13.66	0.07%	973,793
Sep 10, 2026	13.94	14.02	13.61	13.65	13.65	-1.66%	902,948
Sep 9, 2026	13.89	13.99	13.75	13.88	13.88	-1.49%	973,790
Sep 8, 2026	13.70	14.11	13.67	14.09	14.09	2.85%	1,201,298
Sep 7, 2026	13.90	13.90	13.64	13.70	13.70	-1.44%	623,428
Sep 4, 2026	14.14	14.22	13.85	13.90	13.90	-1.56%	940,187
Sep 3, 2026	13.62	14.12	13.62	14.12	14.12	3.44%	1,623,612
Sep 2, 2026	13.90	13.90	13.54	13.65	13.65	-2.50%	1,952,026
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