Carlyle Group Inc (CG) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	49.20	49.75	47.77	47.79	-2.23%	5,956,200
2026-08-06	49.68	49.90	48.15	48.88	-1.93%	4,291,600
2026-08-05	52.16	52.16	49.29	49.84	-1.58%	5,929,500
2026-08-04	49.06	50.90	49.01	50.64	+3.54%	6,095,000
2026-08-03	46.63	49.25	46.23	48.91	+6.28%	6,969,700
2026-07-31	45.49	46.11	44.83	46.02	+1.46%	2,327,700
2026-07-30	45.89	45.96	43.91	45.36	+1.48%	2,938,700
2026-07-29	46.01	46.17	44.67	44.70	-3.81%	3,571,000
2026-07-28	46.22	46.71	45.70	46.47	+0.41%	3,853,300
2026-07-27	45.94	47.01	45.85	46.28	+1.94%	3,699,800
2026-07-24	44.78	45.53	44.32	45.40	+2.23%	2,335,000
2026-07-23	43.24	45.17	43.20	44.41	+0.75%	2,666,600
2026-07-22	44.46	44.97	44.08	44.08	-1.19%	1,986,900
2026-07-21	44.74	45.13	44.36	44.61	-0.29%	2,210,300
2026-07-20	46.07	46.07	44.52	44.74	-2.89%	2,093,400
2026-07-17	45.88	47.00	45.54	46.07	-1.20%	1,976,000
2026-07-16	45.94	46.91	45.52	46.63	+1.13%	3,184,500
2026-07-15	46.07	48.03	45.76	46.11	+1.39%	3,507,700
2026-07-14	44.19	45.57	43.95	45.48	+3.04%	2,536,400
2026-07-13	44.80	45.01	43.83	44.14	-1.27%	2,519,100
2026-07-10	45.00	45.64	44.59	44.71	+1.20%	1,753,900
2026-07-09	43.20	44.46	42.74	44.18	+2.58%	2,270,600
2026-07-08	43.33	43.63	42.50	43.07	-2.14%	2,266,400
2026-07-07	43.98	44.47	43.55	44.01	-0.07%	2,886,000
2026-07-06	43.15	44.83	42.96	44.04	+2.83%	3,155,000
2026-07-02	43.10	44.22	42.39	42.83	+1.18%	1,941,300
2026-07-01	42.13	42.89	41.84	42.33	+0.52%	2,984,600
2026-06-30	40.73	42.29	40.65	42.11	+3.92%	4,151,400
2026-06-29	41.67	41.82	39.60	40.52	-2.13%	7,883,500
2026-06-26	41.90	42.91	41.05	41.40	-1.19%	6,960,200
2026-06-25	41.63	42.99	41.09	41.90	+2.05%	3,686,200
2026-06-24	42.72	42.80	40.47	41.06	-4.31%	9,589,600
2026-06-23	44.34	44.68	42.64	42.91	-3.72%	6,123,900
2026-06-22	44.76	45.27	43.98	44.57	-0.51%	1,887,700
2026-06-18	46.20	46.30	44.65	44.80	-1.95%	3,462,600
2026-06-17	46.23	47.56	45.56	45.69	-2.43%	2,097,300
2026-06-16	46.85	47.24	46.25	46.83	+1.28%	2,894,000
2026-06-15	46.68	47.63	46.07	46.24	+1.07%	2,202,200
2026-06-12	45.00	46.10	44.74	45.75	+2.69%	2,319,700
2026-06-11	44.23	44.75	43.15	44.55	+1.00%	3,003,400
2026-06-10	44.62	45.75	44.09	44.11	-2.28%	2,070,100
2026-06-09	44.04	45.71	43.85	45.14	+3.60%	2,917,500
2026-06-08	43.37	44.37	42.98	43.57	+0.21%	3,199,600
2026-06-05	43.36	44.15	42.61	43.48	-0.11%	5,802,200
2026-06-04	42.97	43.97	42.64	43.53	+3.05%	5,345,100
2026-06-03	42.42	43.36	41.54	42.24	-5.06%	5,328,600
2026-06-02	44.76	45.43	44.29	44.49	-1.35%	2,527,000
2026-06-01	44.96	46.35	44.80	45.10	-0.73%	2,467,500
2026-05-29	45.04	46.43	44.92	45.43	+0.75%	4,778,300
2026-05-28	45.31	45.38	44.71	45.09	-1.25%	2,863,300
2026-05-27	45.76	46.53	45.33	45.66	+0.02%	2,829,700
2026-05-26	45.76	46.48	45.51	45.65	+0.48%	1,930,100
2026-05-22	45.20	45.69	45.04	45.43	+0.66%	2,306,800
2026-05-21	45.00	45.39	44.23	45.13	-0.42%	3,060,300
2026-05-20	45.55	46.22	44.67	45.32	-0.44%	2,974,100
2026-05-19	46.62	46.77	45.36	45.52	-2.32%	3,443,800
2026-05-18	47.44	48.27	46.28	46.60	-2.96%	4,934,700
2026-05-15	49.86	49.93	47.93	48.02	-4.04%	3,491,100
2026-05-14	49.71	50.87	49.32	50.04	+1.79%	2,793,900
2026-05-13	50.04	50.09	48.44	49.16	-1.76%	2,484,900
2026-05-12	49.12	50.24	48.64	50.04	+1.17%	2,862,300
2026-05-11	49.87	51.16	49.13	49.46	-2.31%	3,949,400
2026-05-08	48.91	50.65	47.62	50.63	+3.31%	5,135,600
2026-05-07	50.08	51.49	48.53	49.01	-3.52%	5,645,700
2026-05-06	52.32	52.89	50.50	50.80	-0.96%	4,007,400
2026-05-05	50.22	52.06	49.61	51.29	+2.64%	2,596,500
2026-05-04	49.52	50.91	49.45	49.97	+1.07%	3,221,300
2026-05-01	50.31	50.97	49.41	49.44	-1.26%	3,302,100
2026-04-30	47.68	50.46	47.30	50.07	+4.73%	3,722,600
2026-04-29	47.47	48.04	46.95	47.81	+0.19%	3,364,000
2026-04-28	47.85	48.45	46.67	47.72	+0.00%	2,898,800
2026-04-27	48.42	49.42	47.13	47.72	-1.24%	3,803,300
2026-04-24	48.94	49.29	47.87	48.32	-1.45%	2,496,400
2026-04-23	50.53	51.28	48.16	49.03	-4.39%	3,989,200
2026-04-22	52.81	53.00	51.15	51.28	-1.56%	3,120,000
2026-04-21	52.77	53.85	51.67	52.09	-0.88%	3,623,800
2026-04-20	52.14	52.97	52.14	52.55	-0.25%	3,073,500
2026-04-17	52.25	53.38	52.15	52.68	+2.73%	3,848,400
2026-04-16	52.52	52.71	51.04	51.28	-1.50%	3,074,300
2026-04-15	51.81	53.29	51.72	52.06	+1.70%	2,672,400
2026-04-14	50.00	51.46	49.89	51.19	+4.04%	3,852,100
2026-04-13	46.82	49.21	46.72	49.20	+4.04%	2,079,500
2026-04-10	48.10	48.16	46.23	47.29	-1.83%	3,338,900
2026-04-09	47.61	48.26	46.43	48.17	-0.02%	3,021,500
2026-04-08	49.95	50.81	47.98	48.18	+2.51%	4,304,300
2026-04-07	46.76	47.77	46.22	47.00	+0.28%	1,968,600
2026-04-06	46.24	47.04	46.24	46.87	+0.69%	1,900,000
2026-04-02	45.68	47.88	45.28	46.55	-1.79%	4,004,900
2026-04-01	49.04	49.30	47.19	47.40	-2.05%	3,882,600
2026-03-31	47.53	48.58	46.67	48.39	+4.24%	3,134,500
2026-03-30	46.12	47.72	45.87	46.42	+1.64%	2,949,400
2026-03-27	46.36	46.70	45.37	45.67	-2.35%	3,027,100
2026-03-26	46.48	47.67	46.28	46.77	-0.51%	1,829,900
2026-03-25	48.22	48.75	46.93	47.01	-0.53%	1,740,800
2026-03-24	46.49	47.58	46.13	47.26	-0.88%	2,917,900
2026-03-23	48.44	49.18	47.64	47.68	+1.17%	4,195,900
2026-03-20	47.83	48.10	46.68	47.13	-1.24%	3,642,000
2026-03-19	47.13	48.33	46.76	47.72	+0.00%	3,256,200
2026-03-18	47.37	48.75	47.37	47.72	-0.31%	2,445,400
2026-03-17	47.19	48.36	46.92	47.87	+3.21%	2,922,500
2026-03-16	46.42	47.00	45.36	46.38	+1.62%	3,118,900
2026-03-13	45.56	46.55	45.44	45.64	+0.73%	3,202,800
2026-03-12	45.71	46.20	44.83	45.31	-3.76%	5,088,300
2026-03-11	48.22	48.65	46.02	47.08	-2.83%	3,785,500
2026-03-10	48.42	49.44	47.83	48.45	-0.76%	3,050,200
2026-03-09	47.74	49.04	46.56	48.82	-0.16%	3,740,400
2026-03-06	50.14	50.37	48.25	48.90	-5.36%	4,307,500
2026-03-05	52.02	52.85	50.36	51.67	-1.58%	4,883,200
2026-03-04	52.04	53.13	51.24	52.50	+1.63%	3,759,200
2026-03-03	51.03	52.11	49.20	51.66	-1.43%	3,266,200
2026-03-02	49.97	52.83	49.97	52.41	+0.81%	4,253,400
2026-02-27	53.03	53.05	51.12	51.99	-4.54%	4,541,700
2026-02-26	53.31	54.80	52.41	54.46	+5.65%	3,901,400
2026-02-25	51.47	51.98	50.21	51.55	+1.30%	3,126,000
2026-02-24	49.84	51.43	49.10	50.89	+2.77%	2,681,000
2026-02-23	52.13	52.37	48.98	49.52	-6.97%	4,419,000
2026-02-20	52.35	53.80	51.57	53.23	+0.47%	3,735,200
2026-02-19	54.03	54.11	51.35	52.98	-3.50%	3,403,100
2026-02-18	54.30	55.65	53.90	54.90	+1.22%	1,829,200
2026-02-17	54.86	55.59	53.43	54.24	-0.46%	1,645,300
2026-02-13	54.28	55.26	53.56	54.49	+0.07%	2,070,800
2026-02-12	53.38	54.55	51.52	54.45	+1.70%	5,897,700
2026-02-11	57.69	58.34	53.40	53.54	-7.18%	4,076,100
2026-02-10	58.85	60.12	57.64	57.68	-2.58%	4,419,300
2026-02-09	59.29	59.85	58.21	59.21	+0.85%	4,156,900
2026-02-06	61.48	61.48	57.67	58.71	+5.96%	4,809,200
2026-02-05	57.68	57.73	53.95	55.41	-5.10%	3,863,500
2026-02-04	58.15	59.56	56.66	58.39	+0.21%	4,156,700
2026-02-03	59.96	60.35	56.25	58.27	-3.46%	6,998,600
2026-02-02	58.80	60.60	58.15	60.36	+2.69%	4,027,000
2026-01-30	58.88	59.65	58.33	58.78	-1.21%	2,644,200
2026-01-29	61.37	62.65	58.67	59.50	-1.72%	3,100,700
2026-01-28	60.88	61.12	59.91	60.54	+0.36%	3,835,700
2026-01-27	61.34	61.56	60.06	60.32	-1.45%	1,725,700
2026-01-26	61.23	61.41	60.77	61.21	-0.11%	3,454,200
2026-01-23	62.09	62.52	60.63	61.28	-1.72%	2,644,800
2026-01-22	63.67	63.90	62.07	62.35	-0.11%	2,249,700
2026-01-21	62.78	63.60	62.10	62.42	+0.99%	2,889,900
2026-01-20	63.82	64.76	61.74	61.81	-5.81%	2,064,500
2026-01-16	66.13	66.45	65.51	65.62	-0.76%	1,513,700
2026-01-15	65.96	67.30	65.84	66.12	+0.85%	2,636,400
2026-01-14	64.99	65.60	63.75	65.56	+0.11%	2,150,200
2026-01-13	66.00	66.41	64.23	65.49	-0.49%	2,199,500
2026-01-12	64.61	66.00	64.26	65.81	+0.61%	2,175,900
2026-01-09	64.85	65.50	63.82	65.41	+1.13%	1,614,600
2026-01-08	62.80	64.74	62.67	64.68	+1.52%	2,221,100
2026-01-07	65.65	65.73	63.63	63.71	-2.96%	2,343,400
2026-01-06	64.02	65.76	63.88	65.65	+2.53%	2,051,600
2026-01-05	60.77	64.55	60.72	64.03	+5.21%	2,118,500
2026-01-02	59.25	61.00	59.15	60.86	+2.96%	1,565,700
2025-12-31	59.92	60.17	59.07	59.11	-1.70%	949,900
2025-12-30	60.42	60.57	59.95	60.13	-0.33%	1,006,000
2025-12-29	60.63	60.95	60.25	60.33	-1.24%	1,363,000
2025-12-26	60.97	61.12	60.27	61.09	+0.16%	884,500
2025-12-24	61.12	61.52	60.80	60.99	+0.11%	1,210,100
2025-12-23	61.47	62.03	60.84	60.92	-1.23%	2,460,200
2025-12-22	59.54	62.03	59.54	61.68	+3.59%	2,624,900
2025-12-19	59.09	59.80	58.64	59.54	+1.17%	3,141,300
2025-12-18	58.44	60.20	58.44	58.85	+1.43%	2,332,400
2025-12-17	58.13	58.61	57.39	58.02	+0.42%	2,199,500
2025-12-16	57.51	58.33	57.13	57.78	-0.03%	2,000,700
2025-12-15	58.41	58.89	57.28	57.80	-0.94%	2,800,300
2025-12-12	60.07	60.25	57.41	58.35	-3.04%	1,994,600
2025-12-11	60.11	60.56	58.90	60.18	+0.75%	2,680,800
2025-12-10	57.37	59.92	56.55	59.73	+3.63%	5,145,600
2025-12-09	56.08	59.43	56.08	57.64	+2.53%	5,110,600
2025-12-08	56.85	57.27	55.90	56.22	-1.56%	2,302,400
2025-12-05	56.27	57.59	55.97	57.11	+1.44%	2,496,800
2025-12-04	55.51	56.69	55.51	56.30	+0.91%	2,792,400
2025-12-03	54.27	55.83	54.18	55.79	+3.24%	1,446,200
2025-12-02	54.44	54.65	53.83	54.04	-0.04%	1,810,600
2025-12-01	53.87	54.78	53.25	54.06	-0.86%	2,204,700
2025-11-28	53.50	54.65	53.33	54.53	+1.93%	1,226,900
2025-11-26	52.83	54.01	52.60	53.50	+1.63%	1,842,800
2025-11-25	52.14	52.91	51.32	52.64	+1.33%	2,104,800
2025-11-24	52.00	52.37	51.43	51.95	+0.44%	3,359,500
2025-11-21	51.16	52.43	50.42	51.72	+1.85%	1,998,500
2025-11-20	52.80	53.74	50.71	50.78	-2.29%	6,841,400
2025-11-19	51.89	52.01	51.02	51.97	+0.58%	2,411,300
2025-11-18	50.77	52.30	50.72	51.67	+0.56%	2,152,400
2025-11-17	53.08	53.25	51.09	51.38	-3.66%	2,121,200
2025-11-14	52.45	54.32	51.56	53.33	-0.15%	4,221,600
2025-11-13	54.76	55.15	53.14	53.41	-3.01%	2,638,300
2025-11-12	54.65	55.28	54.29	55.07	+2.17%	3,920,800
2025-11-11	52.42	54.20	52.20	53.90	+2.67%	2,630,400
2025-11-10	52.67	53.44	51.92	52.50	+0.13%	3,113,200
2025-11-07	51.76	53.19	50.39	52.43	-0.11%	3,064,900
2025-11-06	52.22	53.04	51.84	52.49	+0.85%	2,900,500
2025-11-05	51.38	52.52	50.51	52.05	+1.74%	3,648,400
2025-11-04	51.14	52.27	50.59	51.16	-1.25%	3,873,200
2025-11-03	53.02	53.63	51.64	51.81	-2.83%	6,928,600
2025-10-31	52.86	54.16	50.96	53.32	-5.75%	7,133,600
2025-10-30	56.79	57.61	56.44	56.57	-1.77%	2,880,100
2025-10-29	57.49	58.06	56.63	57.59	-0.21%	3,348,700
2025-10-28	58.24	58.56	57.39	57.71	-0.88%	2,237,400
2025-10-27	59.46	59.81	58.08	58.22	-0.44%	2,525,800
2025-10-24	58.48	59.59	58.24	58.48	+1.62%	2,062,800
2025-10-23	58.19	58.38	56.05	57.55	-0.90%	2,691,100
2025-10-22	58.03	58.29	57.06	58.07	-0.03%	2,846,400
2025-10-21	58.16	58.74	57.95	58.09	-0.34%	2,645,600
2025-10-20	57.67	58.61	57.37	58.29	+2.01%	1,361,600
2025-10-17	57.00	57.47	56.46	57.14	+0.26%	1,645,800
2025-10-16	59.83	59.83	56.35	56.99	-4.06%	2,067,300
2025-10-15	60.15	60.70	58.27	59.40	-0.34%	1,197,000
2025-10-14	57.16	60.33	57.02	59.60	+2.05%	3,484,000
2025-10-13	57.66	58.66	57.11	58.40	+4.04%	2,288,000
2025-10-10	59.10	59.45	56.00	56.13	-5.03%	3,199,800
2025-10-09	60.61	60.74	58.61	59.10	-2.39%	2,880,500
2025-10-08	61.78	61.99	60.51	60.55	-1.72%	2,873,800
2025-10-07	63.53	64.00	61.43	61.61	-2.75%	1,980,600
2025-10-06	64.05	64.50	62.46	63.35	-0.20%	2,384,400
2025-10-03	62.46	63.94	62.32	63.48	+2.85%	3,107,700
2025-10-02	61.25	61.87	60.30	61.72	+1.55%	2,804,400
2025-10-01	62.88	63.21	60.42	60.78	-3.06%	6,181,200
2025-09-30	64.76	65.06	61.01	62.70	-3.37%	6,652,700
2025-09-29	64.57	65.07	63.57	64.89	+1.41%	2,909,200
2025-09-26	63.87	64.63	63.33	63.99	+0.53%	2,813,800
2025-09-25	62.84	63.87	62.53	63.65	-0.55%	3,550,900
2025-09-24	67.21	67.47	63.20	64.00	-4.76%	2,493,300
2025-09-23	67.85	69.18	66.63	67.20	-0.87%	3,136,800
2025-09-22	67.39	68.11	67.00	67.79	-0.56%	1,619,700
2025-09-19	69.34	69.85	68.11	68.17	-1.70%	10,856,700
2025-09-18	68.45	69.78	68.09	69.35	+2.63%	2,072,200
2025-09-17	66.88	69.58	66.31	67.57	+0.88%	4,938,700
2025-09-16	66.80	67.29	66.14	66.98	+0.27%	3,010,100
2025-09-15	66.68	67.62	66.46	66.80	+0.30%	1,471,900
2025-09-12	67.43	67.70	66.41	66.60	-1.19%	1,402,100
2025-09-11	65.77	68.20	65.51	67.40	+2.73%	2,276,900
2025-09-10	63.77	65.86	63.61	65.61	+3.11%	2,868,300
2025-09-09	64.17	64.67	63.48	63.63	-0.81%	1,592,400
2025-09-08	64.00	64.25	63.18	64.15	+0.63%	2,940,600
2025-09-05	65.44	65.77	62.71	63.75	-1.82%	3,095,300
2025-09-04	63.77	65.01	63.59	64.93	+2.45%	1,654,600
2025-09-03	64.36	64.68	62.52	63.38	-1.63%	2,426,600
2025-09-02	63.06	64.54	62.39	64.43	-0.20%	2,952,000
2025-08-29	64.48	64.97	63.94	64.56	+0.22%	1,511,500
2025-08-28	64.94	65.36	64.39	64.42	-0.46%	1,388,800
2025-08-27	64.61	65.35	64.61	64.72	-0.23%	2,014,600
2025-08-26	63.67	64.98	63.33	64.87	+1.88%	4,857,600
2025-08-25	64.35	64.85	63.64	63.67	-1.61%	2,845,100
2025-08-22	62.61	65.36	62.52	64.71	+3.87%	2,136,600
2025-08-21	60.84	62.42	60.84	62.30	+1.57%	3,192,100
2025-08-20	62.17	62.68	60.46	61.34	-1.98%	3,598,200
2025-08-19	63.35	63.88	62.34	62.58	-1.37%	2,991,000
2025-08-18	63.38	63.95	62.88	63.45	-0.64%	2,068,600
2025-08-15	64.86	65.55	63.55	63.86	-1.62%	1,832,000
2025-08-14	65.04	65.28	64.41	64.91	-0.79%	2,033,100
2025-08-13	65.20	65.97	64.47	65.43	+1.03%	3,241,100
2025-08-12	63.00	65.03	62.72	64.76	+3.78%	2,646,900
2025-08-11	62.27	62.91	61.77	62.40	+0.27%	2,367,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+14.85%). Worst month: Mar (-6.07%). Based on 5 years of daily data (2022–2026).

Jan+6.83%
Feb-3.64%
Mar-6.07%
Apr-2.73%
May+0.54%
Jun+3.41%
Jul+14.85%
Aug-4.92%
Sep+0.50%
Oct+0.04%
Nov+11.55%
Dec+3.65%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Carlyle Group Inc's (CG) latest close?

47.79 on 2026-08-07, from the Closelook data lake's daily price record.

What is CG's 52-week high and low?

69.85 high and 39.60 low over the trailing 52 weeks, as of 2026-08-07.

What is Carlyle Group Inc's strongest and weakest month historically?

Historically, CG's strongest calendar month has been Jul (average +14.85%) and its weakest Mar (average -6.07%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.