The Carlyle Group Inc. (CG)
NASDAQ: CG · Real-Time Price · USD
58.48
+0.93 (1.62%)
At close: Oct 24, 2025, 4:00 PM EDT
58.45
-0.03 (-0.05%)
After-hours: Oct 24, 2025, 7:43 PM EDT

The Carlyle Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202558.4859.5958.2458.4858.481.62%2,063,114
Oct 23, 202558.1958.3856.0557.5557.55-0.90%2,691,074
Oct 22, 202558.0358.2957.0658.0758.07-0.03%2,846,381
Oct 21, 202558.1658.7457.9558.0958.09-0.34%2,645,802
Oct 20, 202557.6758.6157.3758.2958.292.01%1,361,637
Oct 17, 202557.0057.4756.4657.1457.140.26%1,645,808
Oct 16, 202559.8359.8356.3556.9956.99-4.06%2,067,541
Oct 15, 202560.1560.7058.2759.4059.40-0.34%1,196,977
Oct 14, 202557.1660.3357.0259.6059.602.05%3,484,234
Oct 13, 202557.6658.6657.1158.4058.404.04%2,287,992
Oct 10, 202559.1059.4556.0056.1356.13-5.03%3,199,796
Oct 9, 202560.6160.7458.6159.1059.10-2.39%2,880,709
Oct 8, 202561.7861.9960.5160.5560.55-1.72%2,873,897
Oct 7, 202563.5364.0061.4361.6161.61-2.75%1,980,636
Oct 6, 202564.0564.5062.4663.3563.35-0.20%2,384,461
Oct 3, 202562.4663.9462.3263.4863.482.85%3,107,906
Oct 2, 202561.2561.8760.3061.7261.721.55%2,804,466
Oct 1, 202562.8863.2160.4260.7860.78-3.06%6,181,221
Sep 30, 202564.7665.0661.0162.7062.70-3.37%6,652,697
Sep 29, 202564.5765.0763.5764.8964.891.41%2,909,228
Sep 26, 202563.8764.6363.3363.9963.990.53%2,813,924
Sep 25, 202562.8463.8762.5363.6563.65-0.55%3,550,890
Sep 24, 202567.2167.4763.2064.0064.00-4.76%2,493,273
Sep 23, 202567.8569.1866.6367.2067.20-0.87%3,136,758
Sep 22, 202567.3968.1167.0067.7967.79-0.56%1,619,712
Sep 19, 202569.3469.8568.1168.1768.17-1.70%10,857,123
Sep 18, 202568.4569.7868.0969.3569.352.63%2,072,173
Sep 17, 202566.8869.5966.3167.5767.570.88%4,938,935
Sep 16, 202566.8067.2966.1466.9866.980.27%3,010,430
Sep 15, 202566.6867.6266.4666.8066.800.30%1,471,868
Sep 12, 202567.4367.7066.4166.6066.60-1.19%1,402,247
Sep 11, 202565.7768.2065.5167.4067.402.73%2,276,948
Sep 10, 202563.7765.8663.6165.6165.613.11%2,868,317
Sep 9, 202564.1764.6763.4863.6363.63-0.81%1,592,441
Sep 8, 202564.0064.2563.1864.1564.150.63%2,940,638
Sep 5, 202565.4465.7762.7163.7563.75-1.82%3,095,286
Sep 4, 202563.7765.0163.5964.9364.932.45%1,654,587
Sep 3, 202564.3664.6862.5263.3863.38-1.63%2,142,625
Sep 2, 202563.0664.5462.3964.4364.43-0.20%2,951,989
Aug 29, 202564.4864.9763.9464.5664.560.22%1,511,528
Aug 28, 202564.9465.3664.3964.4264.42-0.46%1,388,805
Aug 27, 202564.6165.3564.6164.7264.72-0.23%2,014,585
Aug 26, 202563.6764.9863.3364.8764.871.88%4,857,623
Aug 25, 202564.3564.8563.6463.6763.67-1.61%2,845,095
Aug 22, 202562.6165.3662.5264.7164.713.87%2,136,593
Aug 21, 202560.8462.4260.8462.3062.301.57%3,192,090
Aug 20, 202562.1762.6860.4661.3461.34-1.98%3,598,168
Aug 19, 202563.3563.8862.3462.5862.58-1.37%2,990,987
Aug 18, 202563.3863.9562.8863.4563.45-0.64%2,068,625
Aug 15, 202564.8665.5563.5563.8663.51-1.62%1,832,007