Get the Stockscreener App
4.80
4.67%
-0.235
Carlyle Group Inc Stock (CCG) Price History
The historical daily chart and data for Carlyle Group Inc stock (CCG), adjusted for splits and dividends, show that the latest closing stock price as of October 16, 2026, is $4.80.
- Carlyle Group Inc all-time high stock price is $846.56, occurred on September 22, 2023.
- The lowest Carlyle Group Inc stock price recorded was $4.11 on October 13, 2026. Since then, Carlyle Group Inc's stock price has risen over 16.79% to $4.80 now.
- The 52-week high stock price for CCG is $38.15, representing a 694.79% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for CCG is $4.11, indicating a -14.37% decrease from the current share price, occurred on October 13, 2026.
- The closing price of Carlyle Group Inc (CCG) stock in the beginning of 2025 was $30.80. The stock closed the year at $29.05, a loss of over -5.68% for the year.
The table below shows more information about CCG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $5.04 | $4.79 | $0.25 | 8,062.0 | -4.67% |
| Oct 15, 2026 | $5.49 | $4.66 | $0.8299 | 17,460.0 | +5.45% |
| Oct 14, 2026 | $5.20 | $4.31 | $0.89 | 24,974.0 | +8.77% |
| Oct 13, 2026 | $4.75 | $4.11 | $0.64 | 12,676.0 | -5.39% |
| Oct 12, 2026 | $4.76 | $4.64 | $0.1241 | 7,968.0 | +0.65% |
| Oct 09, 2026 | $5.62 | $4.56 | $1.07 | 26,928.0 | -10.49% |
| Oct 08, 2026 | $6.67 | $5.15 | $1.52 | 20,717.0 | -10.75% |
| Oct 07, 2026 | $5.99 | $4.84 | $1.15 | 51,574.0 | +16.10% |
| Oct 06, 2026 | $5.14 | $4.65 | $0.49 | 13,840.0 | -1.19% |
| Oct 05, 2026 | $5.58 | $5.03 | $0.55 | 7,399.0 | -5.98% |
| Oct 02, 2026 | $6.01 | $5.29 | $0.7199 | 8,730.0 | +0.75% |
| Oct 01, 2026 | $6.09 | $4.70 | $1.39 | 20,780.0 | -11.50% |
| Sep 30, 2026 | $8.18 | $6.00 | $2.18 | 45,887.0 | -21.26% |
| Sep 29, 2026 | $10.41 | $7.52 | $2.89 | 69,602.0 | -23.19% |
| Sep 28, 2026 | $11.00 | $8.20 | $2.80 | 42,183.0 | -12.21% |
| Sep 25, 2026 | $13.08 | $11.21 | $1.87 | 20,012.0 | -12.67% |
| Sep 24, 2026 | $13.17 | $12.50 | $0.67 | 80,665.0 | +0.00% |
| Sep 23, 2026 | $13.20 | $12.40 | $0.80 | 43,239.0 | -0.46% |
| Sep 22, 2026 | $13.18 | $12.48 | $0.6953 | 38,487.0 | +4.75% |
| Sep 21, 2026 | $13.46 | $12.30 | $1.16 | 38,329.0 | -4.32% |
| Sep 18, 2026 | $13.39 | $11.50 | $1.89 | 79,709.0 | +7.19% |
Carlyle Group Inc Stock (CCG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carlyle Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carlyle Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carlyle Group Inc Stock (CCG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $6.67 | $4.11 | $2.56 | 221,108.0 | -20.00% |
| Sep, 2026 | $17.27 | $6.00 | $11.27 | 865,662.0 | -61.29% |
| Aug, 2026 | $18.16 | $12.15 | $6.01 | 535,134.0 | +0.71% |
| Jul, 2026 | $19.38 | $10.20 | $9.18 | 196,650.0 | -18.42% |
| Jun, 2026 | $23.09 | $12.07 | $11.02 | 130,532.0 | -13.06% |
| May, 2026 | $26.56 | $17.32 | $9.24 | 57,051.0 | -8.93% |
| Apr, 2026 | $32.38 | $23.10 | $9.27 | 58,793.0 | -22.99% |
| Mar, 2026 | $33.25 | $26.07 | $7.18 | 56,362.0 | +10.71% |
| Feb, 2026 | $29.71 | $25.33 | $4.39 | 45,329.0 | +1.14% |
| Jan, 2026 | $30.89 | $27.30 | $3.59 | 46,667.0 | -4.88% |
Carlyle Group Inc Stock (CCG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.00 | $29.75 | $5.25 | 41,264.0 | -12.37% |
| Nov, 2025 | $36.75 | $31.50 | $5.25 | 46,311.0 | -7.62% |
| Oct, 2025 | $47.25 | $33.25 | $14.00 | 134,368.0 | -16.67% |
| Sep, 2025 | $53.90 | $30.82 | $23.08 | 493,895.0 | +41.53% |
| Aug, 2025 | $32.89 | $25.90 | $6.99 | 119,967.0 | +17.19% |
| Jul, 2025 | $29.05 | $25.34 | $3.71 | 81,872.0 | -2.69% |
| Jun, 2025 | $29.40 | $25.22 | $4.18 | 57,664.0 | -5.13% |
| May, 2025 | $32.20 | $27.30 | $4.90 | 101,553.0 | -7.55% |
| Apr, 2025 | $37.45 | $25.00 | $12.45 | 178,183.0 | +4.72% |
| Mar, 2025 | $52.15 | $26.29 | $25.86 | 389,346.0 | -31.45% |
| Feb, 2025 | $52.50 | $29.10 | $23.40 | 477,198.0 | +41.07% |
| Jan, 2025 | $33.81 | $28.95 | $4.87 | 154,574.0 | -1.22% |
Carlyle Group Inc Stock (CCG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.26 | $25.24 | $8.02 | 120,341.0 | +0.82% |
| Nov, 2024 | $35.35 | $26.82 | $8.53 | 160,261.0 | +9.36% |
| Oct, 2024 | $36.40 | $23.14 | $13.26 | 240,084.0 | -15.22% |
| Sep, 2024 | $32.83 | $19.43 | $13.41 | 228,768.0 | +16.44% |
| Aug, 2024 | $38.50 | $25.22 | $13.28 | 270,691.0 | -4.58% |
| Jul, 2024 | $37.80 | $24.50 | $13.30 | 158,396.0 | -0.12% |
| Jun, 2024 | $40.60 | $23.14 | $17.46 | 322,697.0 | -30.92% |
| May, 2024 | $83.65 | $38.85 | $44.80 | 1,364,962.0 | -39.70% |
| Apr, 2024 | $133.3 | $56.00 | $77.35 | 15,925.0 | -45.92% |
| Mar, 2024 | $175.0 | $128.8 | $46.20 | 13,992.0 | -22.03% |
| Feb, 2024 | $350.0 | $111.3 | $238.7 | 271,948.0 | -16.46% |
| Jan, 2024 | $232.8 | $197.8 | $35.00 | 4,651.0 | -12.13% |
3.44%
2.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):