NYSE · CG

The Carlyle Group Inc.

Financial Services · Asset Management

$40.18

Down-$0.39 (-0.96%)

Updated Nov 1, 2026, 6:01 AM

SID Score

5.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · CG

CG price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

CG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$40.41	$40.48	$39.70	$40.18	2.64M
Oct 29, 2026	$39.505	$40.69	$39.49	$40.57	3.05M
Oct 28, 2026	$38.50	$39.095	$38.26	$39.06	2.01M
Oct 27, 2026	$39.16	$39.25	$38.50	$38.53	2.24M
Oct 26, 2026	$38.75	$39.17	$38.57	$38.75	2.68M
Oct 23, 2026	$38.99	$39.14	$38.35	$38.59	2.5M
Oct 22, 2026	$36.73	$39.30	$36.59	$39.20	4.69M
Oct 21, 2026	$37.76	$38.035	$36.97	$37.27	2.54M
Oct 20, 2026	$36.31	$37.805	$36.31	$37.31	2.99M
Oct 19, 2026	$36.54	$36.735	$36.15	$36.56	2.1M
Oct 16, 2026	$37.13	$37.575	$36.215	$36.38	3.02M
Oct 15, 2026	$35.77	$37.01	$35.47	$36.81	4.63M
Oct 14, 2026	$36.72	$36.9787	$35.41	$35.77	4.4M
Oct 13, 2026	$38.39	$38.50	$37.05	$37.24	4.98M
Oct 12, 2026	$38.27	$38.655	$38.01	$38.25	2.59M
Oct 9, 2026	$38.605	$38.90	$38.09	$38.42	2.18M
Oct 8, 2026	$37.30	$38.70	$37.08	$38.39	4.63M
Oct 7, 2026	$38.06	$38.36	$37.495	$37.80	3.82M
Oct 6, 2026	$39.32	$39.68	$38.86	$38.88	3.03M
Oct 5, 2026	$39.73	$39.98	$39.07	$39.32	3.65M