CVC Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.90	14.90	14.90	14.90	14.90	0.54%	-
Jan 29, 2026	14.82	14.82	14.82	14.82	14.82	1.02%	-
Jan 28, 2026	14.67	14.67	14.67	14.67	14.67	-0.61%	-
Jan 27, 2026	14.76	14.76	14.76	14.76	14.76	-2.25%	-
Jan 26, 2026	15.10	15.10	15.10	15.10	15.10	-0.33%	-
Jan 23, 2026	15.15	15.15	15.15	15.15	15.15	4.05%	200
Jan 22, 2026	14.56	14.56	14.56	14.56	14.56	1.25%	-
Jan 21, 2026	14.38	14.38	14.38	14.38	14.38	-2.51%	-
Jan 20, 2026	14.75	14.75	14.75	14.75	14.75	-0.81%	-
Jan 19, 2026	14.87	14.87	14.87	14.87	14.87	-0.20%	300
Jan 16, 2026	14.90	14.90	14.90	14.90	14.90	-1.46%	-
Jan 15, 2026	14.33	15.12	14.33	15.12	15.12	3.07%	1,117
Jan 14, 2026	14.67	14.67	14.67	14.67	14.67	-4.05%	-
Jan 13, 2026	15.29	15.29	15.29	15.29	15.29	0.13%	-
Jan 12, 2026	15.27	15.27	15.27	15.27	15.27	4.52%	-
Jan 9, 2026	14.61	14.61	14.61	14.61	14.61	-1.28%	-
Jan 8, 2026	14.80	14.80	14.80	14.80	14.80	0.89%	-
Jan 7, 2026	14.67	14.67	14.67	14.67	14.67	-0.34%	-
Jan 6, 2026	14.72	14.72	14.72	14.72	14.72	5.22%	-
Jan 5, 2026	13.99	13.99	13.99	13.99	13.99	-1.55%	-
Jan 2, 2026	14.21	14.21	14.21	14.21	14.21	-0.07%	-
Dec 30, 2025	14.22	14.22	14.22	14.22	14.22	-0.70%	-
Dec 29, 2025	14.32	14.32	14.32	14.32	14.32	1.06%	80
Dec 23, 2025	14.17	14.17	14.17	14.17	14.17	-0.07%	-
Dec 22, 2025	14.18	14.18	14.18	14.18	14.18	-0.56%	-
Dec 19, 2025	14.26	14.26	14.26	14.26	14.26	1.42%	-
Dec 18, 2025	14.06	14.06	14.06	14.06	14.06	-1.40%	-
Dec 17, 2025	14.26	14.26	14.26	14.26	14.26	0.56%	-
Dec 16, 2025	14.18	14.18	14.18	14.18	14.18	-2.54%	-
Dec 15, 2025	14.13	14.55	14.13	14.55	14.55	7.30%	150
Dec 12, 2025	13.56	13.56	13.56	13.56	13.56	-1.45%	-
Dec 11, 2025	13.76	13.76	13.76	13.76	13.76	-0.65%	-
Dec 10, 2025	13.85	13.85	13.85	13.85	13.85	0.36%	-
Dec 9, 2025	13.80	13.80	13.80	13.80	13.80	-2.82%	-
Dec 8, 2025	14.20	14.20	14.20	14.20	14.20	2.23%	200
Dec 5, 2025	13.89	13.89	13.89	13.89	13.89	0.36%	-
Dec 4, 2025	13.84	13.84	13.84	13.84	13.84	0.80%	-
Dec 3, 2025	13.73	13.73	13.73	13.73	13.73	-1.15%	-
Dec 2, 2025	13.89	13.89	13.89	13.89	13.89	-1.91%	-
Dec 1, 2025	14.16	14.16	14.16	14.16	14.16	0.14%	-
Nov 28, 2025	14.09	14.14	14.09	14.14	14.14	0.57%	200
Nov 27, 2025	14.06	14.06	14.06	14.06	14.06	1.37%	-
Nov 26, 2025	13.87	13.87	13.87	13.87	13.87	-1.07%	-
Nov 25, 2025	14.02	14.02	14.02	14.02	14.02	-1.61%	-
Nov 24, 2025	13.82	14.25	13.82	14.25	14.25	2.67%	200
Nov 21, 2025	13.88	13.88	13.88	13.88	13.88	0.73%	-
Nov 20, 2025	13.78	13.78	13.78	13.78	13.78	-0.36%	-
Nov 19, 2025	13.83	13.83	13.83	13.83	13.83	-0.43%	-
Nov 18, 2025	13.89	13.89	13.89	13.89	13.89	-0.43%	-
Nov 17, 2025	13.95	13.95	13.95	13.95	13.95	0.36%	-