NYSE · CG

The Carlyle Group Inc.

Financial Services · Asset Management

$38.39

Up+$0.59 (+1.56%)

Updated Oct 9, 2026, 9:47 AM

SID Score

4.9/10

Composite research score

Smart Money

58/100

Neutral

Price performance · CG

CG price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 8, 2026

Daily close

View OHLC price history

CG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 2, 2026	$40.90	$41.74	$39.66	$39.82	3.47M
Oct 1, 2026	$39.66	$40.93	$39.385	$40.39	3.85M
Sep 30, 2026	$40.00	$40.195	$39.40	$39.66	3.72M
Sep 29, 2026	$39.84	$39.94	$39.08	$39.68	3.22M
Sep 28, 2026	$39.68	$39.72	$38.72	$39.52	2.68M
Sep 25, 2026	$39.88	$40.22	$39.4075	$40.03	2.04M
Sep 24, 2026	$40.16	$40.505	$38.76	$39.42	2.88M
Sep 23, 2026	$39.83	$40.67	$39.83	$39.92	2.62M
Sep 22, 2026	$41.42	$41.44	$40.085	$40.23	3.96M
Sep 21, 2026	$40.61	$41.20	$40.10	$40.86	2.84M
Sep 18, 2026	$40.08	$40.58	$39.55	$40.10	6.4M
Sep 17, 2026	$41.08	$41.30	$40.095	$40.17	4.93M
Sep 16, 2026	$41.64	$41.825	$39.16	$40.01	4.2M
Sep 15, 2026	$41.50	$41.75	$40.72	$41.42	4.19M
Sep 14, 2026	$41.965	$42.81	$41.205	$41.82	3.17M
Sep 11, 2026	$43.71	$43.77	$42.33	$42.34	4.25M
Sep 10, 2026	$43.57	$43.87	$42.95	$43.07	2.76M