stockNASDAQ: CG • 6 Months Updates
The Carlyle Group Inc. (CG) 6 Months
Showing Closing Date Range from Apr 19 to Oct 16, 2026.
Investor Relations:carlyle.com
Price & Performance Trajectory
The Carlyle Group Inc.NASDAQ: CG
Latest Close
$36.38
6 Months Updates Trajectory
Showing Closing Date Range from Apr 19 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCG session performance
✓ Latest Close USD
$36.38
Latest session close
$-16.17vs period start
Period Return % % GAIN
-30.77%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$53.85 / $35.41
Period range envelope
$18.44channel spread
Total Volume SHARES
446.97M
Period turnover
Avg: 3.55M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(126 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $36.38 | -1.17% | $37.58 | $36.22 | 2.83M |
| Oct 15, 2026 | $36.81 | +2.91% | $36.97 | $35.47 | 3.69M |
| Oct 14, 2026 | $35.77 | -3.95% | $36.98 | $35.41 | 4.35M |
| Oct 13, 2026 | $37.24 | -2.64% | $38.50 | $37.05 | 4.31M |
| Oct 12, 2026 | $38.25 | -0.44% | $38.66 | $38.01 | 2.34M |
| Oct 09, 2026 | $38.42 | +0.08% | $38.90 | $38.09 | 2.18M |
| Oct 08, 2026 | $38.39 | +1.56% | $38.70 | $37.08 | 4.63M |
| Oct 07, 2026 | $37.80 | -2.78% | $38.36 | $37.50 | 3.82M |
| 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 |
Page 1 of 9