stockNASDAQ: CG • 28 Days Updates
The Carlyle Group Inc. (CG)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:carlyle.com
Price & Performance Trajectory
The Carlyle Group Inc.NASDAQ: CG
Latest Close
$38.42
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCG session performance
✓ Latest Close USD
$38.42
Latest session close
$-3.92vs period start
Period Return % % GAIN
-9.26%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$43.77 / $37.09
Period range envelope
$6.68channel spread
Total Volume SHARES
75.65M
Period turnover
Avg: 3.60M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $38.42 | +0.08% | $38.89 | $38.09 | 2.14M |
| Oct 08, 2026 | $38.39 | +1.56% | $38.69 | $37.09 | 4.62M |
| Oct 07, 2026 | $37.80 | -2.78% | $38.36 | $37.50 | 3.81M |
| Oct 06, 2026 | $38.88 | -1.12% | $39.68 | $38.86 | 3.03M |
| Oct 05, 2026 | $39.32 | -1.26% | $39.98 | $39.07 | 3.65M |
| Oct 02, 2026 | $39.82 | -1.41% | $41.74 | $39.66 | 3.46M |
| Oct 01, 2026 | $40.39 | +1.84% | $40.93 | $39.39 | 3.85M |
| Sep 30, 2026 | $39.66 | -0.05% | $40.20 | $39.40 | 3.72M |
| Sep 29, 2026 | $39.68 | +0.40% | $39.94 | $39.08 | 3.22M |
| Sep 28, 2026 | $39.52 | -1.27% | $39.72 | $38.72 | 2.68M |
| Sep 25, 2026 | $40.03 | +1.55% | $40.22 | $39.41 | 2.04M |
| Sep 24, 2026 | $39.42 | -1.25% | $40.51 | $38.76 | 2.88M |
| Sep 23, 2026 | $39.92 | -0.77% | $40.67 | $39.83 | 2.62M |
| Sep 22, 2026 | $40.23 | -1.54% | $41.44 | $40.09 | 3.96M |
| Sep 21, 2026 | $40.86 | +1.90% | $41.20 | $40.10 | 2.84M |
Page 1 of 2