Get the Stockscreener App
38.71
16.41%
-7.60
Pre-market:
37.77
-0.94
-2.43%
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 April 03, 2025, is $38.71.
- 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 244.09% to $38.71 now.
- The 52-week high stock price for CG is $57.50, representing a 48.54% increase from the current share price, occurred on January 29, 2025.
- The 52-week low stock price for CG is $36.65, indicating a -5.32% decrease from the current share price, occurred on September 11, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $42.80 | $38.62 | $4.18 | 5,831,008.0 | -16.41% |
| Apr 02, 2025 | $46.40 | $43.20 | $3.20 | 2,483,942.0 | +4.61% |
| Apr 01, 2025 | $44.41 | $42.63 | $1.78 | 1,828,396.0 | +1.56% |
| Mar 31, 2025 | $43.90 | $41.39 | $2.51 | 2,002,477.0 | +1.02% |
| Mar 28, 2025 | $44.91 | $42.50 | $2.41 | 1,713,740.0 | -4.30% |
| Mar 27, 2025 | $45.99 | $44.94 | $1.05 | 2,900,733.0 | -2.23% |
| Mar 26, 2025 | $46.86 | $45.65 | $1.21 | 2,694,989.0 | -0.88% |
| Mar 25, 2025 | $46.84 | $45.69 | $1.15 | 1,849,995.0 | +0.63% |
| Mar 24, 2025 | $46.62 | $44.51 | $2.11 | 2,675,623.0 | +4.78% |
| Mar 21, 2025 | $44.42 | $42.97 | $1.45 | 3,335,372.0 | +0.73% |
| Mar 20, 2025 | $43.97 | $42.63 | $1.34 | 2,771,251.0 | +0.81% |
| Mar 19, 2025 | $44.00 | $41.79 | $2.21 | 5,068,876.0 | +2.99% |
| Mar 18, 2025 | $43.90 | $41.93 | $1.97 | 5,344,715.0 | -3.30% |
| Mar 17, 2025 | $44.00 | $42.38 | $1.62 | 2,723,810.0 | +3.02% |
| Mar 14, 2025 | $42.49 | $41.21 | $1.28 | 1,809,748.0 | +4.59% |
| Mar 13, 2025 | $42.18 | $39.76 | $2.42 | 2,928,343.0 | -3.64% |
| Mar 12, 2025 | $42.79 | $40.97 | $1.82 | 3,889,497.0 | +2.34% |
| Mar 11, 2025 | $41.65 | $39.68 | $1.97 | 3,493,062.0 | +2.60% |
| Mar 10, 2025 | $42.01 | $39.44 | $2.57 | 4,247,052.0 | -6.91% |
| Mar 07, 2025 | $43.57 | $41.29 | $2.28 | 3,371,244.0 | -1.26% |
| Mar 06, 2025 | $45.61 | $43.46 | $2.15 | 3,775,256.0 | -5.65% |
| Mar 05, 2025 | $46.21 | $44.44 | $1.77 | 2,403,386.0 | +2.44% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $46.40 | $38.62 | $7.78 | 15,974,354.0 | -11.20% |
| 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% |
7.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):