The Carlyle Group Inc. - Common Stock (CG)

Last Price51.66

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 4th, 4:18 AM EST

Historical Prices For The Carlyle Group Inc. - Common Stock (CG)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	51.03	52.11	49.20	51.66	3,266,155	51.66
3/02/2026	49.97	52.83	49.97	52.41	4,253,423	52.41
2/27/2026	53.03	53.05	51.12	51.99	4,541,731	51.99
2/26/2026	53.31	54.80	52.41	54.46	3,901,356	54.46
2/25/2026	51.47	51.98	50.21	51.55	3,126,009	51.55
2/24/2026	49.84	51.43	49.10	50.89	2,679,972	50.89
2/23/2026	52.13	52.37	48.98	49.52	4,417,815	49.52
2/20/2026	52.35	53.80	51.57	53.23	3,735,246	53.23
2/19/2026	54.03	54.11	51.35	52.98	3,402,962	52.98
2/18/2026	54.30	55.65	53.90	54.90	1,829,216	54.90
2/17/2026	54.86	55.59	53.42	54.24	1,645,291	54.24
2/13/2026	54.28	55.26	53.56	54.49	2,070,783	54.49
2/12/2026	53.38	54.55	51.52	54.45	5,897,722	54.10
2/11/2026	57.69	58.34	53.40	53.54	4,076,059	53.20
2/10/2026	58.85	60.12	57.64	57.68	4,419,331	57.31
2/09/2026	59.29	59.84	58.21	59.21	4,156,966	58.83
2/06/2026	61.48	61.48	57.67	58.71	4,809,288	58.33
2/05/2026	57.68	57.73	53.95	55.41	3,863,580	55.05
2/04/2026	58.15	59.56	56.66	58.39	4,156,703	58.01
2/03/2026	59.96	60.35	56.24	58.27	6,996,565	57.90
2/02/2026	58.80	60.60	58.15	60.36	4,026,980	59.97
1/30/2026	58.88	59.65	58.33	58.78	2,644,234	58.40
1/29/2026	61.37	62.65	58.67	59.50	3,100,674	59.12
1/28/2026	60.88	61.12	59.91	60.54	3,835,759	60.15
1/27/2026	61.34	61.56	60.06	60.32	1,725,671	59.93
1/26/2026	61.23	61.41	60.77	61.21	3,454,347	60.82
1/23/2026	62.09	62.52	60.63	61.28	2,645,152	60.89
1/22/2026	63.67	63.90	62.06	62.35	2,249,748	61.95
1/21/2026	62.78	63.60	62.10	62.42	2,889,922	62.02
1/20/2026	63.82	64.76	61.74	61.81	2,064,509	61.41
1/16/2026	66.13	66.44	65.51	65.62	1,513,739	65.20
1/15/2026	65.96	67.30	65.84	66.12	2,636,427	65.69
1/14/2026	64.99	65.60	63.75	65.56	2,150,218	65.14
1/13/2026	66.00	66.41	64.22	65.49	2,199,501	65.07
1/12/2026	64.61	66.00	64.25	65.81	2,175,924	65.39
1/09/2026	64.85	65.50	63.82	65.41	1,615,794	64.99
1/08/2026	62.80	64.74	62.67	64.68	2,221,050	64.26
1/07/2026	65.65	65.73	63.63	63.71	2,343,425	63.30
1/06/2026	64.02	65.75	63.88	65.65	2,051,600	65.23
1/05/2026	60.77	64.55	60.72	64.03	2,118,509	63.62
1/02/2026	59.25	61.00	59.15	60.86	1,565,668	60.47
12/31/2025	59.92	60.17	59.07	59.11	949,913	58.73
12/30/2025	60.42	60.56	59.95	60.13	1,006,021	59.74
12/29/2025	60.63	60.95	60.24	60.33	1,362,995	59.94
12/26/2025	60.97	61.12	60.27	61.09	884,547	60.70
12/24/2025	61.12	61.52	60.80	60.99	1,210,101	60.60
12/23/2025	61.47	62.03	60.84	60.92	2,460,169	60.53
12/22/2025	59.54	62.03	59.54	61.68	2,624,877	61.28
12/19/2025	59.09	59.80	58.64	59.54	3,141,322	59.16
12/18/2025	58.44	60.20	58.44	58.85	2,332,438	58.47
12/17/2025	58.13	58.61	57.39	58.02	2,199,457	57.65
12/16/2025	57.51	58.33	57.13	57.78	2,000,666	57.41
12/15/2025	58.41	58.89	57.28	57.80	2,799,839	57.43
12/12/2025	60.07	60.25	57.41	58.35	1,994,621	57.97
12/11/2025	60.11	60.56	58.90	60.18	2,746,686	59.79
12/10/2025	57.37	59.92	56.55	59.73	5,145,344	59.35
12/09/2025	56.08	59.43	56.08	57.64	5,110,102	57.27
12/08/2025	56.85	57.27	55.90	56.22	2,237,222	55.86
12/05/2025	56.27	57.59	55.97	57.11	2,496,765	56.74
12/04/2025	55.51	56.69	55.51	56.30	2,792,446	55.94