MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CG — The Carlyle Group Inc. Common Stock
NasdaqThe Carlyle Group Inc. Common Stock
$39.82
-0.57(-1.41%)
- O
- 40.90
- H
- 41.74
- L
- 39.66
- V
- 3.45M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.82
Period Return+11.57%
Period High$69.85
Period Low$35.24
Avg Daily Volume3.06M
Total Trading Days365
CG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.90 | $41.74 | $39.66 | $39.82 | $-0.57 | -1.41% | 3,448,457 | $40.32 | $39.66 $41.74 |
| Oct 1, 2026 | $39.66 | $40.93 | $39.39 | $40.39 | +$0.73 | +1.84% | 3,850,316 | $40.29 | $39.39 $40.93 |
| Sep 30, 2026 | $40.00 | $40.20 | $39.40 | $39.66 | $-0.02 | -0.05% | 3,715,934 | $39.70 | $39.40 $40.20 |
| Sep 29, 2026 | $39.84 | $39.94 | $39.08 | $39.68 | +$0.16 | +0.40% | 3,217,572 | $39.55 | $39.08 $39.94 |
| Sep 28, 2026 | $39.68 | $39.72 | $38.72 | $39.52 | $-0.51 | -1.27% | 2,679,253 | $39.29 | $38.72 $39.72 |
| Sep 25, 2026 | $39.88 | $40.22 | $39.41 | $40.03 | +$0.61 | +1.55% | 2,039,911 | $39.91 | $39.41 $40.22 |
| Sep 24, 2026 | $40.16 | $40.51 | $38.76 | $39.42 | $-0.50 | -1.25% | 2,883,026 | $39.28 | $38.76 $40.51 |
| Sep 23, 2026 | $39.83 | $40.67 | $39.83 | $39.92 | $-0.31 | -0.77% | 2,621,162 | $40.10 | $39.83 $40.67 |
| Sep 22, 2026 | $41.42 | $41.44 | $40.09 | $40.23 | $-0.63 | -1.54% | 3,963,463 | $40.37 | $40.09 $41.44 |
| Sep 21, 2026 | $40.61 | $41.20 | $40.10 | $40.86 | +$0.76 | +1.90% | 2,837,365 | $40.87 | $40.10 $41.20 |
| Sep 18, 2026 | $40.08 | $40.58 | $39.55 | $40.10 | $-0.07 | -0.17% | 6,404,666 | $40.12 | $39.55 $40.58 |
| Sep 17, 2026 | $41.08 | $41.30 | $40.10 | $40.17 | +$0.16 | +0.40% | 4,927,949 | $40.50 | $40.10 $41.30 |
| Sep 16, 2026 | $41.64 | $41.83 | $39.16 | $40.01 | $-1.41 | -3.40% | 4,199,421 | $40.46 | $39.16 $41.83 |
| Sep 15, 2026 | $41.50 | $41.75 | $40.72 | $41.42 | $-0.40 | -0.96% | 4,184,738 | $41.24 | $40.72 $41.75 |
| Sep 14, 2026 | $41.97 | $42.81 | $41.21 | $41.82 | $-0.52 | -1.23% | 3,127,687 | $41.78 | $41.21 $42.81 |
| Sep 11, 2026 | $43.71 | $43.77 | $42.33 | $42.34 | $-0.73 | -1.69% | 4,251,785 | $42.75 | $42.33 $43.77 |
| Sep 10, 2026 | $43.57 | $43.87 | $42.95 | $43.07 | $-1.04 | -2.36% | 2,756,934 | $43.22 | $42.95 $43.87 |
| Sep 9, 2026 | $45.91 | $46.20 | $44.10 | $44.11 | $-1.84 | -4.00% | 3,290,228 | $44.40 | $44.10 $46.20 |
| Sep 8, 2026 | $46.80 | $47.13 | $45.88 | $45.95 | $-1.02 | -2.17% | 2,051,484 | $46.35 | $45.88 $47.13 |
| Sep 4, 2026 | $46.90 | $47.61 | $46.50 | $46.97 | $-0.78 | -1.63% | 1,939,458 | $47.10 | $46.50 $47.61 |
| Sep 3, 2026 | $47.65 | $48.86 | $46.97 | $47.75 | +$0.61 | +1.29% | 3,147,896 | $47.60 | $46.97 $48.86 |
| Sep 2, 2026 | $46.54 | $47.74 | $46.22 | $47.14 | +$0.60 | +1.29% | 2,993,457 | $47.07 | $46.22 $47.74 |
| Sep 1, 2026 | $47.40 | $47.91 | $46.14 | $46.54 | $-1.85 | -3.82% | 3,028,210 | $46.77 | $46.14 $47.91 |
| Aug 31, 2026 | $48.81 | $48.87 | $48.34 | $48.39 | $-0.70 | -1.43% | 2,514,275 | $48.50 | $48.34 $48.87 |
| Aug 28, 2026 | $49.64 | $50.00 | $48.98 | $49.09 | $-0.15 | -0.30% | 1,881,192 | $49.31 | $48.98 $50.00 |
| Aug 27, 2026 | $49.07 | $50.32 | $48.95 | $49.24 | +$0.25 | +0.51% | 2,443,739 | $49.59 | $48.95 $50.32 |
| Aug 26, 2026 | $48.96 | $49.68 | $48.59 | $48.99 | +$0.07 | +0.14% | 3,469,739 | $49.10 | $48.59 $49.68 |
| Aug 25, 2026 | $49.26 | $49.36 | $48.36 | $48.92 | $-0.22 | -0.45% | 3,464,338 | $48.86 | $48.36 $49.36 |
| Aug 24, 2026 | $49.26 | $49.53 | $48.60 | $49.14 | $-0.23 | -0.47% | 3,189,855 | $49.14 | $48.60 $49.53 |
| Aug 21, 2026 | $48.18 | $49.40 | $48.12 | $49.37 | +$1.38 | +2.88% | 8,294,690 | $48.78 | $48.12 $49.40 |