Get the Stockscreener App
46.19
3.21%
-1.53
After Hours:
46.19
Carlyle Group Inc Stock (CG) Price History
The historical daily chart and data for Carlyle Group Inc stock (CG), show that the latest closing stock price as of June 13, 2025, is $46.19.
- Carlyle Group Inc all-time high stock price is $60.62, occurred on November 15, 2021.
- The lowest Carlyle Group Inc stock price recorded was $11.25 on February 11, 2016. Since then, Carlyle Group Inc's stock price has risen over 310.58% to $46.19 now.
- The 52-week high stock price for CG is $57.50, representing a 24.49% increase from the current share price, occurred on January 29, 2025.
- The 52-week low stock price for CG is $33.02, indicating a -28.51% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Carlyle Group Inc (CG) stock in the beginning of 2024 was $54.21. The stock closed the year at $29.84, a loss of over -44.95% for the year.
The table below shows more information about CG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 13, 2025 | $47.11 | $45.91 | $1.20 | 1,782,786.0 | -3.21% |
| Jun 12, 2025 | $48.03 | $46.40 | $1.63 | 2,335,210.0 | +0.61% |
| Jun 11, 2025 | $47.76 | $46.69 | $1.07 | 1,692,476.0 | +1.30% |
| Jun 10, 2025 | $47.34 | $46.22 | $1.12 | 2,913,158.0 | +0.52% |
| Jun 09, 2025 | $47.33 | $46.18 | $1.15 | 1,415,921.0 | +0.65% |
| Jun 06, 2025 | $46.54 | $45.82 | $0.72 | 1,331,836.0 | +2.30% |
| Jun 05, 2025 | $45.65 | $44.75 | $0.90 | 1,165,386.0 | +0.33% |
| Jun 04, 2025 | $45.72 | $45.03 | $0.6899 | 1,549,578.0 | -0.40% |
| Jun 03, 2025 | $45.75 | $44.63 | $1.12 | 1,826,086.0 | +0.42% |
| Jun 02, 2025 | $45.30 | $43.98 | $1.32 | 1,801,262.0 | -0.27% |
| May 30, 2025 | $45.54 | $44.20 | $1.34 | 2,527,239.0 | -1.48% |
| May 29, 2025 | $46.44 | $45.22 | $1.22 | 2,583,934.0 | +0.28% |
| May 28, 2025 | $46.30 | $45.53 | $0.765 | 1,590,993.0 | -0.85% |
| May 27, 2025 | $46.37 | $44.47 | $1.90 | 3,054,094.0 | +4.22% |
| May 23, 2025 | $44.39 | $43.19 | $1.20 | 1,766,483.0 | -0.36% |
| May 22, 2025 | $44.55 | $43.55 | $1.00 | 2,302,015.0 | +1.32% |
| May 21, 2025 | $46.27 | $43.79 | $2.48 | 2,716,641.0 | -6.12% |
| May 20, 2025 | $47.95 | $46.66 | $1.29 | 3,519,867.0 | -2.48% |
| May 19, 2025 | $47.93 | $45.78 | $2.15 | 3,070,527.0 | +1.01% |
| May 16, 2025 | $47.84 | $46.74 | $1.10 | 3,457,385.0 | +0.89% |
Carlyle Group Inc Stock (CG) 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 CG 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 (CG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $48.03 | $43.98 | $4.05 | 19,596,485.0 | +2.19% |
| May, 2025 | $47.95 | $38.36 | $9.59 | 58,025,136.0 | +16.98% |
| Apr, 2025 | $46.40 | $33.02 | $13.38 | 95,479,942.0 | -11.36% |
| Mar, 2025 | $50.46 | $39.44 | $11.02 | 61,531,571.0 | -12.54% |
| Feb, 2025 | $54.90 | $47.77 | $7.12 | 51,307,008.0 | -11.25% |
| Jan, 2025 | $57.50 | $49.25 | $8.25 | 35,687,583.0 | +11.23% |
Carlyle Group Inc Stock (CG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $54.92 | $48.62 | $6.30 | 38,215,159.0 | -5.09% |
| Nov, 2024 | $55.11 | $48.93 | $6.18 | 54,055,523.0 | +6.40% |
| Oct, 2024 | $52.73 | $42.41 | $10.32 | 57,498,086.0 | +16.19% |
| Sep, 2024 | $44.96 | $36.65 | $8.31 | 43,058,340.0 | +7.30% |
| Aug, 2024 | $50.08 | $38.14 | $11.94 | 59,064,030.0 | -19.32% |
| Jul, 2024 | $50.92 | $39.46 | $11.46 | 42,810,904.0 | +23.89% |
| Jun, 2024 | $43.55 | $38.44 | $5.11 | 46,160,256.0 | -6.54% |
| May, 2024 | $45.09 | $39.89 | $5.20 | 47,926,754.0 | -4.11% |
| Apr, 2024 | $48.04 | $43.17 | $4.87 | 38,644,562.0 | -4.50% |
| Mar, 2024 | $48.52 | $44.25 | $4.27 | 46,320,021.0 | +2.31% |
| Feb, 2024 | $46.51 | $39.25 | $7.26 | 55,646,044.0 | +14.57% |
| Jan, 2024 | $41.40 | $37.62 | $3.78 | 42,782,480.0 | -1.65% |
Carlyle Group Inc Stock (CG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.48 | $34.13 | $8.35 | 66,032,085.0 | +18.70% |
| Nov, 2023 | $35.30 | $27.13 | $8.17 | 106,407,383.0 | +24.47% |
| Oct, 2023 | $30.92 | $27.27 | $3.66 | 42,563,797.0 | -8.69% |
| Sep, 2023 | $33.63 | $29.28 | $4.35 | 43,441,503.0 | -6.77% |
| Aug, 2023 | $35.72 | $28.97 | $6.75 | 55,908,885.0 | -9.26% |
| Jul, 2023 | $36.10 | $30.53 | $5.57 | 45,362,172.0 | +11.58% |
| Jun, 2023 | $32.20 | $27.12 | $5.08 | 47,728,425.0 | +16.56% |
| May, 2023 | $30.98 | $25.20 | $5.78 | 76,426,994.0 | -9.63% |
| Apr, 2023 | $31.66 | $28.64 | $3.02 | 58,582,027.0 | -2.35% |
| Mar, 2023 | $35.80 | $28.47 | $7.33 | 91,957,384.0 | -9.71% |
| Feb, 2023 | $38.32 | $33.69 | $4.63 | 71,177,021.0 | -4.36% |
| Jan, 2023 | $36.00 | $29.52 | $6.48 | 48,770,596.0 | +20.54% |
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):