Carlyle Group Inc. (CG)
NASDAQ: CG
· Real-Time Price · USD
63.48
1.76 (2.85%)
At close: Oct 03, 2025, 3:59 PM
63.30
-0.28%
After-hours: Oct 03, 2025, 05:57 PM EDT
CG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 61.25 | 61.87 | 60.30 | 61.72 | 61.72 | 1.55% | 2,706,177 |
| Oct 1, 2025 | 62.88 | 63.21 | 60.42 | 60.78 | 60.78 | -3.06% | 6,181,221 |
| Sep 30, 2025 | 64.76 | 65.06 | 61.01 | 62.70 | 62.70 | -3.37% | 6,652,700 |
| Sep 29, 2025 | 64.57 | 65.07 | 63.57 | 64.89 | 64.89 | 1.41% | 2,909,228 |
| Sep 26, 2025 | 63.87 | 64.63 | 63.33 | 63.99 | 63.99 | 0.53% | 2,813,924 |
| Sep 25, 2025 | 62.84 | 63.87 | 62.53 | 63.65 | 63.65 | -0.55% | 3,550,900 |
| Sep 24, 2025 | 67.21 | 67.47 | 63.20 | 64.00 | 64.00 | -4.76% | 2,493,300 |
| Sep 23, 2025 | 67.85 | 69.18 | 66.63 | 67.20 | 67.20 | -0.87% | 3,136,800 |
| Sep 22, 2025 | 67.39 | 68.11 | 67.00 | 67.79 | 67.79 | -0.56% | 1,619,712 |
| Sep 19, 2025 | 69.34 | 69.85 | 68.11 | 68.17 | 68.17 | -1.70% | 10,857,123 |
| Sep 18, 2025 | 68.45 | 69.78 | 68.09 | 69.35 | 69.35 | 2.63% | 2,072,200 |
| Sep 17, 2025 | 66.88 | 69.58 | 66.31 | 67.57 | 67.57 | 0.88% | 4,938,935 |
| Sep 16, 2025 | 66.80 | 67.29 | 66.14 | 66.98 | 66.98 | 0.27% | 3,010,430 |
| Sep 15, 2025 | 66.68 | 67.62 | 66.46 | 66.80 | 66.80 | 0.30% | 1,471,900 |
| Sep 12, 2025 | 67.43 | 67.70 | 66.41 | 66.60 | 66.60 | -1.19% | 1,402,247 |
| Sep 11, 2025 | 65.77 | 68.20 | 65.51 | 67.40 | 67.40 | 2.73% | 2,276,948 |
| Sep 10, 2025 | 63.77 | 65.86 | 63.61 | 65.61 | 65.61 | 3.11% | 2,868,317 |
| Sep 9, 2025 | 64.17 | 64.67 | 63.48 | 63.63 | 63.63 | -0.81% | 1,592,441 |
| Sep 8, 2025 | 64.00 | 64.25 | 63.18 | 64.15 | 64.15 | 0.63% | 2,940,638 |
| Sep 5, 2025 | 65.44 | 65.77 | 62.71 | 63.75 | 63.75 | -1.82% | 3,095,300 |
Page 1 of 136