The Carlyle Group Inc. (CG)
NASDAQ: CG · Real-Time Price · USD
53.33
-0.08 (-0.15%)
At close: Nov 14, 2025, 4:00 PM EST
52.53
-0.80 (-1.50%)
After-hours: Nov 14, 2025, 6:45 PM EST
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 52.45 | 54.32 | 51.56 | 53.33 | 53.33 | -0.15% | 4,221,941 |
| Nov 13, 2025 | 54.76 | 55.15 | 53.14 | 53.41 | 53.41 | -3.01% | 2,638,310 |
| Nov 12, 2025 | 54.65 | 55.28 | 54.29 | 55.07 | 55.07 | 2.17% | 3,920,773 |
| Nov 11, 2025 | 52.42 | 54.20 | 52.20 | 53.90 | 53.90 | 2.67% | 2,630,399 |
| Nov 10, 2025 | 52.67 | 53.44 | 51.93 | 52.50 | 52.50 | 0.13% | 3,113,229 |
| Nov 7, 2025 | 51.76 | 53.19 | 50.39 | 52.43 | 52.08 | -0.11% | 3,064,964 |
| Nov 6, 2025 | 52.22 | 53.04 | 51.84 | 52.49 | 52.14 | 0.85% | 2,900,817 |
| Nov 5, 2025 | 51.38 | 52.52 | 50.51 | 52.05 | 51.71 | 1.74% | 3,647,946 |
| Nov 4, 2025 | 51.14 | 52.27 | 50.59 | 51.16 | 50.82 | -1.25% | 3,873,264 |
| Nov 3, 2025 | 53.02 | 53.63 | 51.64 | 51.81 | 51.47 | -2.83% | 6,928,621 |
| Oct 31, 2025 | 52.86 | 54.16 | 50.96 | 53.32 | 52.97 | -5.75% | 7,133,770 |
| Oct 30, 2025 | 56.79 | 57.61 | 56.44 | 56.57 | 56.20 | -1.77% | 2,880,111 |
| Oct 29, 2025 | 57.49 | 58.06 | 56.63 | 57.59 | 57.21 | -0.21% | 3,348,763 |
| Oct 28, 2025 | 58.24 | 58.56 | 57.39 | 57.71 | 57.33 | -0.88% | 2,237,440 |
| Oct 27, 2025 | 59.46 | 59.81 | 58.08 | 58.22 | 57.83 | -0.44% | 2,525,833 |
| Oct 24, 2025 | 58.48 | 59.59 | 58.24 | 58.48 | 58.09 | 1.62% | 2,063,114 |
| Oct 23, 2025 | 58.19 | 58.38 | 56.05 | 57.55 | 57.17 | -0.90% | 2,691,074 |
| Oct 22, 2025 | 58.03 | 58.29 | 57.06 | 58.07 | 57.69 | -0.03% | 2,846,381 |
| Oct 21, 2025 | 58.16 | 58.74 | 57.95 | 58.09 | 57.71 | -0.34% | 2,645,802 |
| Oct 20, 2025 | 57.67 | 58.61 | 57.37 | 58.29 | 57.90 | 2.01% | 1,361,637 |
| Oct 17, 2025 | 57.00 | 57.47 | 56.46 | 57.14 | 56.76 | 0.26% | 1,645,808 |
| Oct 16, 2025 | 59.83 | 59.83 | 56.35 | 56.99 | 56.61 | -4.06% | 2,067,541 |
| Oct 15, 2025 | 60.15 | 60.70 | 58.27 | 59.40 | 59.01 | -0.34% | 1,196,977 |
| Oct 14, 2025 | 57.16 | 60.33 | 57.02 | 59.60 | 59.21 | 2.05% | 3,484,234 |
| Oct 13, 2025 | 57.66 | 58.66 | 57.11 | 58.40 | 58.01 | 4.04% | 2,287,992 |
| Oct 10, 2025 | 59.10 | 59.45 | 56.00 | 56.13 | 55.76 | -5.03% | 3,199,796 |
| Oct 9, 2025 | 60.61 | 60.74 | 58.61 | 59.10 | 58.71 | -2.39% | 2,880,709 |
| Oct 8, 2025 | 61.78 | 61.99 | 60.51 | 60.55 | 60.15 | -1.72% | 2,873,897 |
| Oct 7, 2025 | 63.53 | 64.00 | 61.43 | 61.61 | 61.20 | -2.75% | 1,980,636 |
| Oct 6, 2025 | 64.05 | 64.50 | 62.46 | 63.35 | 62.93 | -0.20% | 2,384,461 |
| Oct 3, 2025 | 62.46 | 63.94 | 62.32 | 63.48 | 63.06 | 2.85% | 3,107,906 |
| Oct 2, 2025 | 61.25 | 61.87 | 60.30 | 61.72 | 61.31 | 1.55% | 2,804,466 |
| Oct 1, 2025 | 62.88 | 63.21 | 60.42 | 60.78 | 60.38 | -3.06% | 6,181,221 |
| Sep 30, 2025 | 64.76 | 65.06 | 61.01 | 62.70 | 62.29 | -3.37% | 6,652,697 |
| Sep 29, 2025 | 64.57 | 65.07 | 63.57 | 64.89 | 64.46 | 1.41% | 2,909,228 |
| Sep 26, 2025 | 63.87 | 64.63 | 63.33 | 63.99 | 63.57 | 0.53% | 2,813,924 |
| Sep 25, 2025 | 62.84 | 63.87 | 62.53 | 63.65 | 63.23 | -0.55% | 3,550,890 |
| Sep 24, 2025 | 67.21 | 67.47 | 63.20 | 64.00 | 63.58 | -4.76% | 2,493,273 |
| Sep 23, 2025 | 67.85 | 69.18 | 66.63 | 67.20 | 66.76 | -0.87% | 3,136,758 |
| Sep 22, 2025 | 67.39 | 68.11 | 67.00 | 67.79 | 67.34 | -0.56% | 1,619,712 |
| Sep 19, 2025 | 69.34 | 69.85 | 68.11 | 68.17 | 67.72 | -1.70% | 10,857,123 |
| Sep 18, 2025 | 68.45 | 69.78 | 68.09 | 69.35 | 68.89 | 2.63% | 2,072,173 |
| Sep 17, 2025 | 66.88 | 69.59 | 66.31 | 67.57 | 67.12 | 0.88% | 4,938,935 |
| Sep 16, 2025 | 66.80 | 67.29 | 66.14 | 66.98 | 66.54 | 0.27% | 3,010,430 |
| Sep 15, 2025 | 66.68 | 67.62 | 66.46 | 66.80 | 66.36 | 0.30% | 1,471,868 |
| Sep 12, 2025 | 67.43 | 67.70 | 66.41 | 66.60 | 66.16 | -1.19% | 1,402,247 |
| Sep 11, 2025 | 65.77 | 68.20 | 65.51 | 67.40 | 66.95 | 2.73% | 2,276,948 |
| Sep 10, 2025 | 63.77 | 65.86 | 63.61 | 65.61 | 65.18 | 3.11% | 2,868,317 |
| Sep 9, 2025 | 64.17 | 64.67 | 63.48 | 63.63 | 63.21 | -0.81% | 1,592,441 |
| Sep 8, 2025 | 64.00 | 64.25 | 63.18 | 64.15 | 63.73 | 0.63% | 2,940,638 |