Carlyle Group Inc. (CG) stock
CGNasdaqInvestment AdviceFiscal year ends December 31Also trades as CGABL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 2/3060% above fair value
$40.18−0.39 (-0.96%)
Close on Oct 30, 2026Market cap $14.32BP/E 41.9Yield 3.48%
Price history
Carlyle share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$40.18
-0.96% on the day
52-week range
$35.41 – $67.30
-40.3% from the high
Change over 52 weeks
-29.0%
From $56.57 on Oct 30, 2025
Average volume
3.50M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $40.41 | $40.48 | $39.70 | $40.18 | -0.96% | 2,635,245 |
| Oct 29, 2026 | $39.51 | $40.69 | $39.49 | $40.57 | +3.87% | 3,051,921 |
| Oct 28, 2026 | $38.50 | $39.10 | $38.26 | $39.06 | +1.38% | 2,008,714 |
| Oct 27, 2026 | $39.16 | $39.25 | $38.50 | $38.53 | -0.57% | 2,239,725 |
| Oct 26, 2026 | $38.75 | $39.17 | $38.57 | $38.75 | +0.41% | 2,682,482 |
| Oct 23, 2026 | $38.99 | $39.14 | $38.35 | $38.59 | -1.56% | 2,498,682 |
| Oct 22, 2026 | $36.73 | $39.30 | $36.59 | $39.20 | +5.18% | 4,691,134 |
| Oct 21, 2026 | $37.76 | $38.04 | $36.97 | $37.27 | -0.11% | 2,543,573 |
| Oct 20, 2026 | $36.31 | $37.81 | $36.31 | $37.31 | +2.05% | 2,993,168 |
| Oct 19, 2026 | $36.54 | $36.74 | $36.15 | $36.56 | +0.49% | 2,096,207 |
| Oct 16, 2026 | $37.13 | $37.58 | $36.22 | $36.38 | -1.17% | 3,018,763 |
| Oct 15, 2026 | $35.77 | $37.01 | $35.47 | $36.81 | +2.91% | 4,630,498 |
| Oct 14, 2026 | $36.72 | $36.98 | $35.41 | $35.77 | -3.95% | 4,399,693 |
| Oct 13, 2026 | $38.39 | $38.50 | $37.05 | $37.24 | -2.64% | 4,975,895 |
| Oct 12, 2026 | $38.27 | $38.66 | $38.01 | $38.25 | -0.44% | 2,589,756 |
| Oct 9, 2026 | $38.61 | $38.90 | $38.09 | $38.42 | +0.08% | 2,176,719 |
| Oct 8, 2026 | $37.30 | $38.70 | $37.08 | $38.39 | +1.56% | 4,628,988 |
| Oct 7, 2026 | $38.06 | $38.36 | $37.50 | $37.80 | -2.78% | 3,823,811 |
| Oct 6, 2026 | $39.32 | $39.68 | $38.86 | $38.88 | -1.12% | 3,030,891 |
| Oct 5, 2026 | $39.73 | $39.98 | $39.07 | $39.32 | -1.26% | 3,650,346 |
| Oct 2, 2026 | $40.90 | $41.74 | $39.66 | $39.82 | -1.41% | 3,466,054 |
| Oct 1, 2026 | $39.66 | $40.93 | $39.39 | $40.39 | +1.84% | 3,850,315 |
| Sep 30, 2026 | $40.00 | $40.20 | $39.40 | $39.66 | -0.05% | 3,715,934 |
| Sep 29, 2026 | $39.84 | $39.94 | $39.08 | $39.68 | +0.40% | 3,217,571 |
| Sep 28, 2026 | $39.68 | $39.72 | $38.72 | $39.52 | -1.27% | 2,679,253 |
| Sep 25, 2026 | $39.88 | $40.22 | $39.41 | $40.03 | +1.55% | 2,039,910 |
| Sep 24, 2026 | $40.16 | $40.51 | $38.76 | $39.42 | -1.25% | 2,883,025 |
| Sep 23, 2026 | $39.83 | $40.67 | $39.83 | $39.92 | -0.77% | 2,621,162 |
| Sep 22, 2026 | $41.42 | $41.44 | $40.09 | $40.23 | -1.54% | 3,963,463 |
| Sep 21, 2026 | $40.61 | $41.20 | $40.10 | $40.86 | +1.90% | 2,837,364 |
| Sep 18, 2026 | $40.08 | $40.58 | $39.55 | $40.10 | -0.17% | 6,404,666 |
| Sep 17, 2026 | $41.08 | $41.30 | $40.10 | $40.17 | +0.40% | 4,927,949 |
| Sep 16, 2026 | $41.64 | $41.83 | $39.16 | $40.01 | -3.40% | 4,199,420 |
| Sep 15, 2026 | $41.50 | $41.75 | $40.72 | $41.42 | -0.96% | 4,185,117 |
| Sep 14, 2026 | $41.97 | $42.81 | $41.21 | $41.82 | -1.23% | 3,168,849 |
| Sep 11, 2026 | $43.71 | $43.77 | $42.33 | $42.34 | -1.69% | 4,251,784 |
| Sep 10, 2026 | $43.57 | $43.87 | $42.95 | $43.07 | -2.36% | 2,756,934 |
| Sep 9, 2026 | $45.91 | $46.20 | $44.10 | $44.11 | -4.00% | 3,290,228 |
| Sep 8, 2026 | $46.80 | $47.13 | $45.88 | $45.95 | -2.17% | 2,051,483 |
| Sep 4, 2026 | $46.90 | $47.61 | $46.50 | $46.97 | -1.63% | 1,939,458 |
| Sep 3, 2026 | $47.65 | $48.86 | $46.97 | $47.75 | +1.29% | 3,147,895 |
| Sep 2, 2026 | $46.54 | $47.74 | $46.22 | $47.14 | +1.29% | 3,154,483 |
| Sep 1, 2026 | $47.40 | $47.91 | $46.14 | $46.54 | -3.82% | 3,031,477 |
| Aug 31, 2026 | $48.81 | $48.87 | $48.34 | $48.39 | -1.43% | 2,513,049 |
| Aug 28, 2026 | $49.64 | $50.00 | $48.98 | $49.09 | -0.30% | 1,881,192 |
| Aug 27, 2026 | $49.07 | $50.32 | $48.95 | $49.24 | +0.51% | 2,443,738 |
| Aug 26, 2026 | $48.96 | $49.68 | $48.59 | $48.99 | +0.14% | 3,469,739 |
| Aug 25, 2026 | $49.26 | $49.36 | $48.36 | $48.92 | -0.45% | 3,464,338 |
| Aug 24, 2026 | $49.26 | $49.53 | $48.60 | $49.14 | -0.47% | 3,189,855 |
| Aug 21, 2026 | $48.18 | $49.40 | $48.12 | $49.37 | +2.88% | 8,294,689 |
| Aug 20, 2026 | $49.30 | $49.36 | $47.80 | $47.99 | -2.85% | 2,308,780 |
| Aug 19, 2026 | $48.97 | $50.59 | $48.46 | $49.40 | +2.13% | 3,295,174 |
| Aug 18, 2026 | $48.29 | $48.70 | $47.37 | $48.37 | -0.35% | 3,234,898 |
| Aug 17, 2026 | $48.70 | $48.78 | $47.95 | $48.54 | -1.50% | 2,812,458 |
| Aug 14, 2026 | $51.00 | $51.36 | $49.05 | $49.28 | -4.14% | 5,138,219 |
| Aug 13, 2026 | $48.27 | $51.63 | $48.27 | $51.41 | +6.51% | 4,196,558 |
| Aug 12, 2026 | $48.66 | $48.86 | $47.30 | $48.27 | -0.19% | 5,556,697 |
| Aug 11, 2026 | $47.75 | $49.75 | $47.72 | $48.36 | +1.17% | 5,554,578 |
| Aug 10, 2026 | $47.84 | $48.13 | $47.43 | $47.80 | +0.02% | 4,487,780 |
| Aug 7, 2026 | $49.20 | $49.75 | $47.77 | $47.79 | -2.23% | 5,956,194 |
| Aug 6, 2026 | $49.68 | $49.90 | $48.15 | $48.88 | -1.93% | 4,291,652 |
| Aug 5, 2026 | $52.16 | $52.16 | $49.29 | $49.84 | -1.58% | 5,929,597 |
| Aug 4, 2026 | $49.06 | $50.90 | $49.01 | $50.64 | +3.54% | 6,094,957 |
| Aug 3, 2026 | $46.63 | $49.25 | $46.23 | $48.91 | +6.28% | 6,970,137 |
| Jul 31, 2026 | $45.49 | $46.11 | $44.83 | $46.02 | +1.46% | 2,327,740 |
| Jul 30, 2026 | $45.89 | $45.96 | $43.91 | $45.36 | +1.48% | 2,940,943 |
| Jul 29, 2026 | $46.01 | $46.17 | $44.67 | $44.70 | -3.81% | 3,571,002 |
| Jul 28, 2026 | $46.22 | $46.71 | $45.70 | $46.47 | +0.41% | 3,853,301 |
| Jul 27, 2026 | $45.94 | $47.01 | $45.85 | $46.28 | +1.94% | 3,699,950 |
| Jul 24, 2026 | $44.78 | $45.53 | $44.32 | $45.40 | +2.23% | 2,334,973 |
| Jul 23, 2026 | $43.24 | $45.17 | $43.20 | $44.41 | +0.75% | 2,666,604 |
| Jul 22, 2026 | $44.46 | $44.97 | $44.08 | $44.08 | -1.19% | 1,986,893 |
| Jul 21, 2026 | $44.74 | $45.13 | $44.36 | $44.61 | -0.29% | 2,210,298 |
| Jul 20, 2026 | $46.07 | $46.07 | $44.52 | $44.74 | -2.89% | 2,093,419 |
| Jul 17, 2026 | $45.88 | $47.00 | $45.54 | $46.07 | -1.20% | 1,975,976 |
| Jul 16, 2026 | $45.94 | $46.91 | $45.52 | $46.63 | +1.13% | 3,184,488 |
| Jul 15, 2026 | $46.07 | $48.03 | $45.76 | $46.11 | +1.39% | 3,507,672 |
| Jul 14, 2026 | $44.19 | $45.57 | $43.95 | $45.48 | +3.04% | 2,536,417 |
| Jul 13, 2026 | $44.80 | $45.01 | $43.83 | $44.14 | -1.27% | 2,519,114 |
| Jul 10, 2026 | $45.00 | $45.64 | $44.59 | $44.71 | +1.20% | 1,753,922 |
| Jul 9, 2026 | $43.20 | $44.46 | $42.74 | $44.18 | +2.58% | 2,270,595 |
| Jul 8, 2026 | $43.33 | $43.63 | $42.50 | $43.07 | -2.14% | 2,266,388 |
| Jul 7, 2026 | $43.98 | $44.47 | $43.55 | $44.01 | -0.07% | 2,885,983 |
| Jul 6, 2026 | $43.15 | $44.83 | $42.96 | $44.04 | +2.83% | 3,155,036 |
| Jul 2, 2026 | $43.10 | $44.22 | $42.39 | $42.83 | +1.18% | 1,941,363 |
| Jul 1, 2026 | $42.13 | $42.89 | $41.84 | $42.33 | +0.52% | 2,984,621 |
| Jun 30, 2026 | $40.73 | $42.29 | $40.65 | $42.11 | +3.92% | 4,151,360 |
| Jun 29, 2026 | $41.67 | $41.82 | $39.60 | $40.52 | -2.13% | 7,883,479 |
| Jun 26, 2026 | $41.90 | $42.91 | $41.05 | $41.40 | -1.19% | 6,960,357 |
| Jun 25, 2026 | $41.63 | $42.99 | $41.09 | $41.90 | +2.05% | 3,688,233 |
| Jun 24, 2026 | $42.72 | $42.80 | $40.47 | $41.06 | -4.31% | 9,589,606 |
| Jun 23, 2026 | $44.34 | $44.68 | $42.64 | $42.91 | -3.72% | 6,123,906 |
| Jun 22, 2026 | $44.76 | $45.27 | $43.98 | $44.57 | -0.51% | 1,887,757 |
| Jun 18, 2026 | $46.20 | $46.30 | $44.65 | $44.80 | -1.95% | 3,462,732 |
| Jun 17, 2026 | $46.23 | $47.56 | $45.56 | $45.69 | -2.43% | 2,097,268 |
| Jun 16, 2026 | $46.85 | $47.24 | $46.25 | $46.83 | +1.28% | 2,893,987 |
| Jun 15, 2026 | $46.68 | $47.63 | $46.07 | $46.24 | +1.07% | 2,202,248 |
| Jun 12, 2026 | $45.00 | $46.10 | $44.74 | $45.75 | +2.69% | 2,319,725 |
| Jun 11, 2026 | $44.23 | $44.75 | $43.15 | $44.55 | +1.00% | 3,003,421 |
| Jun 10, 2026 | $44.62 | $45.75 | $44.09 | $44.11 | -2.28% | 2,070,162 |
| Jun 9, 2026 | $44.04 | $45.71 | $43.85 | $45.14 | +3.60% | 2,917,531 |
| Jun 8, 2026 | $43.37 | $44.37 | $42.98 | $43.57 | +0.21% | 3,199,615 |
| Jun 5, 2026 | $43.36 | $44.15 | $42.61 | $43.48 | -0.11% | 5,802,199 |
| Jun 4, 2026 | $42.97 | $43.97 | $42.64 | $43.53 | +3.05% | 5,345,137 |
| Jun 3, 2026 | $42.42 | $43.36 | $41.54 | $42.24 | -5.06% | 5,328,953 |
| Jun 2, 2026 | $44.76 | $45.43 | $44.29 | $44.49 | -1.35% | 2,526,987 |
| Jun 1, 2026 | $44.96 | $46.35 | $44.80 | $45.10 | -0.73% | 2,467,557 |
| May 29, 2026 | $45.04 | $46.43 | $44.92 | $45.43 | +0.75% | 4,778,264 |
| May 28, 2026 | $45.31 | $45.38 | $44.71 | $45.09 | -1.25% | 2,863,477 |
| May 27, 2026 | $45.76 | $46.53 | $45.33 | $45.66 | +0.02% | 2,829,742 |
| May 26, 2026 | $45.76 | $46.48 | $45.51 | $45.65 | +0.48% | 1,930,074 |
| May 22, 2026 | $45.20 | $45.69 | $45.04 | $45.43 | +0.66% | 2,306,854 |
| May 21, 2026 | $45.00 | $45.39 | $44.23 | $45.13 | -0.42% | 3,060,252 |
| May 20, 2026 | $45.55 | $46.22 | $44.67 | $45.32 | -0.44% | 2,974,247 |
| May 19, 2026 | $46.62 | $46.77 | $45.36 | $45.52 | -2.32% | 3,443,780 |
| May 18, 2026 | $47.44 | $48.27 | $46.28 | $46.60 | -2.96% | 4,934,690 |
| May 15, 2026 | $49.86 | $49.93 | $47.93 | $48.02 | -4.04% | 3,491,123 |
| May 14, 2026 | $49.71 | $50.87 | $49.32 | $50.04 | +1.79% | 2,793,941 |
| May 13, 2026 | $50.04 | $50.09 | $48.44 | $49.16 | -1.76% | 2,484,944 |
| May 12, 2026 | $49.12 | $50.24 | $48.64 | $50.04 | +1.17% | 2,862,292 |
| May 11, 2026 | $49.87 | $51.16 | $49.13 | $49.46 | -2.31% | 3,949,449 |
| May 8, 2026 | $48.91 | $50.65 | $47.62 | $50.63 | +3.31% | 5,135,607 |
| May 7, 2026 | $50.08 | $51.49 | $48.53 | $49.01 | -3.52% | 5,645,720 |
| May 6, 2026 | $52.32 | $52.89 | $50.50 | $50.80 | -0.96% | 4,007,437 |
| May 5, 2026 | $50.22 | $52.06 | $49.61 | $51.29 | +2.64% | 2,596,623 |
| May 4, 2026 | $49.52 | $50.91 | $49.45 | $49.97 | +1.07% | 3,221,311 |
| May 1, 2026 | $50.31 | $50.97 | $49.41 | $49.44 | -1.26% | 3,302,154 |
| Apr 30, 2026 | $47.68 | $50.46 | $47.30 | $50.07 | +4.73% | 3,722,670 |
| Apr 29, 2026 | $47.47 | $48.04 | $46.95 | $47.81 | +0.19% | 3,364,039 |
| Apr 28, 2026 | $47.85 | $48.45 | $46.67 | $47.72 | 0.00% | 2,898,853 |
| Apr 27, 2026 | $48.42 | $49.42 | $47.13 | $47.72 | -1.24% | 3,803,284 |
| Apr 24, 2026 | $48.94 | $49.29 | $47.87 | $48.32 | -1.45% | 2,496,387 |
| Apr 23, 2026 | $50.53 | $51.28 | $48.16 | $49.03 | -4.39% | 3,989,228 |
| Apr 22, 2026 | $52.81 | $53.00 | $51.15 | $51.28 | -1.56% | 3,120,000 |
| Apr 21, 2026 | $52.77 | $53.85 | $51.67 | $52.09 | -0.88% | 3,623,833 |
| Apr 20, 2026 | $52.14 | $52.97 | $52.14 | $52.55 | -0.25% | 3,073,670 |
| Apr 17, 2026 | $52.25 | $53.38 | $52.15 | $52.68 | +2.73% | 3,848,405 |
| Apr 16, 2026 | $52.52 | $52.71 | $51.04 | $51.28 | -1.50% | 3,074,433 |
| Apr 15, 2026 | $51.81 | $53.29 | $51.72 | $52.06 | +1.70% | 2,672,367 |
| Apr 14, 2026 | $50.00 | $51.46 | $49.89 | $51.19 | +4.04% | 3,852,050 |
| Apr 13, 2026 | $46.82 | $49.21 | $46.72 | $49.20 | +4.04% | 2,079,558 |
| Apr 10, 2026 | $48.10 | $48.16 | $46.23 | $47.29 | -1.83% | 3,338,931 |
| Apr 9, 2026 | $47.61 | $48.26 | $46.43 | $48.17 | -0.02% | 3,021,544 |
| Apr 8, 2026 | $49.95 | $50.81 | $47.98 | $48.18 | +2.51% | 4,304,342 |
| Apr 7, 2026 | $46.76 | $47.77 | $46.22 | $47.00 | +0.28% | 1,968,576 |
| Apr 6, 2026 | $46.24 | $47.04 | $46.24 | $46.87 | +0.69% | 1,900,025 |
| Apr 2, 2026 | $45.68 | $47.88 | $45.28 | $46.55 | -1.79% | 4,004,909 |
| Apr 1, 2026 | $49.04 | $49.30 | $47.19 | $47.40 | -2.05% | 3,882,951 |
| Mar 31, 2026 | $47.53 | $48.58 | $46.67 | $48.39 | +4.24% | 3,134,472 |
| Mar 30, 2026 | $46.12 | $47.72 | $45.87 | $46.42 | +1.64% | 2,949,832 |
| Mar 27, 2026 | $46.36 | $46.70 | $45.37 | $45.67 | -2.35% | 3,027,256 |
| Mar 26, 2026 | $46.48 | $47.67 | $46.28 | $46.77 | -0.51% | 1,829,910 |
| Mar 25, 2026 | $48.22 | $48.75 | $46.93 | $47.01 | -0.53% | 1,740,809 |
| Mar 24, 2026 | $46.49 | $47.58 | $46.13 | $47.26 | -0.88% | 2,917,897 |
| Mar 23, 2026 | $48.44 | $49.18 | $47.64 | $47.68 | +1.17% | 4,196,013 |
| Mar 20, 2026 | $47.83 | $48.10 | $46.68 | $47.13 | -1.24% | 3,642,004 |
| Mar 19, 2026 | $47.13 | $48.33 | $46.76 | $47.72 | 0.00% | 3,256,248 |
| Mar 18, 2026 | $47.37 | $48.75 | $47.37 | $47.72 | -0.31% | 2,445,436 |
| Mar 17, 2026 | $47.19 | $48.36 | $46.92 | $47.87 | +3.21% | 2,922,844 |
| Mar 16, 2026 | $46.42 | $47.00 | $45.36 | $46.38 | +1.62% | 3,119,013 |
| Mar 13, 2026 | $45.56 | $46.55 | $45.44 | $45.64 | +0.73% | 3,202,783 |
| Mar 12, 2026 | $45.71 | $46.20 | $44.83 | $45.31 | -3.76% | 5,088,477 |
| Mar 11, 2026 | $48.22 | $48.65 | $46.02 | $47.08 | -2.83% | 3,789,771 |
| Mar 10, 2026 | $48.42 | $49.44 | $47.83 | $48.45 | -0.76% | 3,050,157 |
| Mar 9, 2026 | $47.74 | $49.04 | $46.56 | $48.82 | -0.16% | 3,740,367 |
| Mar 6, 2026 | $50.14 | $50.37 | $48.25 | $48.90 | -5.36% | 4,307,596 |
| Mar 5, 2026 | $52.02 | $52.85 | $50.36 | $51.67 | -1.58% | 4,883,296 |
| Mar 4, 2026 | $52.04 | $53.13 | $51.24 | $52.50 | +1.63% | 3,759,209 |
| Mar 3, 2026 | $51.03 | $52.11 | $49.20 | $51.66 | -1.43% | 3,266,623 |
| Mar 2, 2026 | $49.97 | $52.83 | $49.97 | $52.41 | +0.81% | 4,253,424 |
| Feb 27, 2026 | $53.03 | $53.05 | $51.12 | $51.99 | -4.54% | 4,541,730 |
| Feb 26, 2026 | $53.31 | $54.80 | $52.41 | $54.46 | +5.65% | 3,901,671 |
| Feb 25, 2026 | $51.47 | $51.98 | $50.21 | $51.55 | +1.30% | 3,126,011 |
| Feb 24, 2026 | $49.84 | $51.43 | $49.10 | $50.89 | +2.77% | 2,680,991 |
| Feb 23, 2026 | $52.13 | $52.37 | $48.98 | $49.52 | -6.97% | 4,418,960 |
| Feb 20, 2026 | $52.35 | $53.80 | $51.57 | $53.23 | +0.47% | 3,735,246 |
| Feb 19, 2026 | $54.03 | $54.11 | $51.35 | $52.98 | -3.50% | 3,403,064 |
| Feb 18, 2026 | $54.30 | $55.65 | $53.90 | $54.90 | +1.22% | 1,829,217 |
| Feb 17, 2026 | $54.86 | $55.59 | $53.43 | $54.24 | -0.46% | 1,645,291 |
| Feb 13, 2026 | $54.28 | $55.26 | $53.56 | $54.49 | +0.07% | 2,070,783 |
| Feb 12, 2026 | $53.38 | $54.55 | $51.52 | $54.45 | +1.70% | 5,897,719 |
| Feb 11, 2026 | $57.69 | $58.34 | $53.40 | $53.54 | -7.18% | 4,076,078 |
| Feb 10, 2026 | $58.85 | $60.12 | $57.64 | $57.68 | -2.58% | 4,419,339 |
| Feb 9, 2026 | $59.29 | $59.85 | $58.21 | $59.21 | +0.85% | 4,157,266 |
| Feb 6, 2026 | $61.48 | $61.48 | $57.67 | $58.71 | +5.96% | 4,809,287 |
| Feb 5, 2026 | $57.68 | $57.73 | $53.95 | $55.41 | -5.10% | 3,863,744 |
| Feb 4, 2026 | $58.15 | $59.56 | $56.66 | $58.39 | +0.21% | 4,156,702 |
| Feb 3, 2026 | $59.96 | $60.35 | $56.25 | $58.27 | -3.46% | 6,998,569 |
| Feb 2, 2026 | $58.80 | $60.60 | $58.15 | $60.36 | +2.69% | 4,026,998 |
| Jan 30, 2026 | $58.88 | $59.65 | $58.33 | $58.78 | -1.21% | 2,644,234 |
| Jan 29, 2026 | $61.37 | $62.65 | $58.67 | $59.50 | -1.72% | 3,100,780 |
| Jan 28, 2026 | $60.88 | $61.12 | $59.91 | $60.54 | +0.36% | 3,836,046 |
| Jan 27, 2026 | $61.34 | $61.56 | $60.06 | $60.32 | -1.45% | 1,725,671 |
| Jan 26, 2026 | $61.23 | $61.41 | $60.77 | $61.21 | -0.11% | 3,454,347 |
| Jan 23, 2026 | $62.09 | $62.52 | $60.63 | $61.28 | -1.72% | 2,645,152 |
| Jan 22, 2026 | $63.67 | $63.90 | $62.07 | $62.35 | -0.11% | 2,249,799 |
| Jan 21, 2026 | $62.78 | $63.60 | $62.10 | $62.42 | +0.99% | 2,889,940 |
| Jan 20, 2026 | $63.82 | $64.76 | $61.74 | $61.81 | -5.81% | 2,064,610 |
| Jan 16, 2026 | $66.13 | $66.45 | $65.51 | $65.62 | -0.76% | 1,513,739 |
| Jan 15, 2026 | $65.96 | $67.30 | $65.84 | $66.12 | +0.85% | 2,636,728 |
| Jan 14, 2026 | $64.99 | $65.60 | $63.75 | $65.56 | +0.11% | 2,150,218 |
| Jan 13, 2026 | $66.00 | $66.41 | $64.23 | $65.49 | -0.49% | 2,199,502 |
| Jan 12, 2026 | $64.61 | $66.00 | $64.26 | $65.81 | +0.61% | 2,176,027 |
| Jan 9, 2026 | $64.85 | $65.50 | $63.82 | $65.41 | +1.13% | 1,614,635 |
| Jan 8, 2026 | $62.80 | $64.74 | $62.67 | $64.68 | +1.52% | 2,221,251 |
| Jan 7, 2026 | $65.65 | $65.73 | $63.63 | $63.71 | -2.96% | 2,343,425 |
| Jan 6, 2026 | $64.02 | $65.76 | $63.88 | $65.65 | +2.53% | 2,051,605 |
| Jan 5, 2026 | $60.77 | $64.55 | $60.72 | $64.03 | +5.21% | 2,118,609 |
| Jan 2, 2026 | $59.25 | $61.00 | $59.15 | $60.86 | +2.96% | 1,565,668 |
| Dec 31, 2025 | $59.92 | $60.17 | $59.07 | $59.11 | -1.70% | 949,913 |
| Dec 30, 2025 | $60.42 | $60.57 | $59.95 | $60.13 | -0.33% | 1,006,272 |
| Dec 29, 2025 | $60.63 | $60.95 | $60.25 | $60.33 | -1.24% | 1,362,995 |
| Dec 26, 2025 | $60.97 | $61.12 | $60.27 | $61.09 | +0.16% | 884,547 |
| Dec 24, 2025 | $61.12 | $61.52 | $60.80 | $60.99 | +0.11% | 1,210,101 |
| Dec 23, 2025 | $61.47 | $62.03 | $60.84 | $60.92 | -1.23% | 2,460,170 |
| Dec 22, 2025 | $59.54 | $62.03 | $59.54 | $61.68 | +3.59% | 2,624,879 |
| Dec 19, 2025 | $59.09 | $59.80 | $58.64 | $59.54 | +1.17% | 3,141,322 |
| Dec 18, 2025 | $58.44 | $60.20 | $58.44 | $58.85 | +1.43% | 2,332,438 |
| Dec 17, 2025 | $58.13 | $58.61 | $57.39 | $58.02 | +0.42% | 2,199,742 |
| Dec 16, 2025 | $57.51 | $58.33 | $57.13 | $57.78 | -0.03% | 2,000,666 |
| Dec 15, 2025 | $58.41 | $58.89 | $57.28 | $57.80 | -0.94% | 2,800,315 |
| Dec 12, 2025 | $60.07 | $60.25 | $57.41 | $58.35 | -3.04% | 1,994,621 |
| Dec 11, 2025 | $60.11 | $60.56 | $58.90 | $60.18 | +0.75% | 2,680,802 |
| Dec 10, 2025 | $57.37 | $59.92 | $56.55 | $59.73 | +3.63% | 5,145,586 |
| Dec 9, 2025 | $56.08 | $59.43 | $56.08 | $57.64 | +2.53% | 5,110,622 |
| Dec 8, 2025 | $56.85 | $57.27 | $55.90 | $56.22 | -1.56% | 2,302,395 |
| Dec 5, 2025 | $56.27 | $57.59 | $55.97 | $57.11 | +1.44% | 2,496,765 |
| Dec 4, 2025 | $55.51 | $56.69 | $55.51 | $56.30 | +0.91% | 2,792,446 |
| Dec 3, 2025 | $54.27 | $55.83 | $54.18 | $55.79 | +3.24% | 1,446,203 |
| Dec 2, 2025 | $54.44 | $54.65 | $53.83 | $54.04 | -0.04% | 1,810,570 |
| Dec 1, 2025 | $53.87 | $54.78 | $53.25 | $54.06 | -0.86% | 2,204,707 |
| Nov 28, 2025 | $53.50 | $54.65 | $53.33 | $54.53 | +1.93% | 1,226,862 |
| Nov 26, 2025 | $52.83 | $54.01 | $52.60 | $53.50 | +1.63% | 1,842,793 |
| Nov 25, 2025 | $52.14 | $52.91 | $51.32 | $52.64 | +1.33% | 2,104,910 |
| Nov 24, 2025 | $52.00 | $52.37 | $51.43 | $51.95 | +0.44% | 3,359,503 |
| Nov 21, 2025 | $51.16 | $52.43 | $50.42 | $51.72 | +1.85% | 1,998,541 |
| Nov 20, 2025 | $52.80 | $53.74 | $50.71 | $50.78 | -2.29% | 6,841,453 |
| Nov 19, 2025 | $51.89 | $52.01 | $51.02 | $51.97 | +0.58% | 2,411,261 |
| Nov 18, 2025 | $50.77 | $52.30 | $50.72 | $51.67 | +0.56% | 2,152,388 |
| Nov 17, 2025 | $53.08 | $53.25 | $51.09 | $51.38 | -3.66% | 2,121,179 |
| Nov 14, 2025 | $52.45 | $54.32 | $51.56 | $53.33 | -0.15% | 4,221,941 |
| Nov 13, 2025 | $54.76 | $55.15 | $53.14 | $53.41 | -3.01% | 2,638,310 |
| Nov 12, 2025 | $54.65 | $55.28 | $54.29 | $55.07 | +2.17% | 3,920,773 |
| Nov 11, 2025 | $52.42 | $54.20 | $52.20 | $53.90 | +2.67% | 2,630,399 |
| Nov 10, 2025 | $52.67 | $53.44 | $51.92 | $52.50 | +0.13% | 3,113,229 |
| Nov 7, 2025 | $51.76 | $53.19 | $50.39 | $52.43 | -0.11% | 3,064,964 |
| Nov 6, 2025 | $52.22 | $53.04 | $51.84 | $52.49 | +0.85% | 2,900,817 |
| Nov 5, 2025 | $51.38 | $52.52 | $50.51 | $52.05 | +1.74% | 3,648,393 |
| Nov 4, 2025 | $51.14 | $52.27 | $50.59 | $51.16 | -1.25% | 3,873,264 |
| Nov 3, 2025 | $53.02 | $53.63 | $51.64 | $51.81 | -2.83% | 6,928,621 |
| Oct 31, 2025 | $52.86 | $54.16 | $50.96 | $53.32 | -5.75% | 7,133,770 |
| Oct 30, 2025 | $56.79 | $57.61 | $56.44 | $56.57 | -1.77% | 2,880,111 |
| Oct 29, 2025 | $57.49 | $58.06 | $56.63 | $57.59 | -0.21% | 3,348,763 |
| Oct 28, 2025 | $58.24 | $58.56 | $57.39 | $57.71 | -0.88% | 2,237,440 |
| Oct 27, 2025 | $59.46 | $59.81 | $58.08 | $58.22 | -0.44% | 2,525,833 |
| Oct 24, 2025 | $58.48 | $59.59 | $58.24 | $58.48 | +1.62% | 2,063,114 |
| Oct 23, 2025 | $58.19 | $58.38 | $56.05 | $57.55 | -0.90% | 2,691,074 |
| Oct 22, 2025 | $58.03 | $58.29 | $57.06 | $58.07 | -0.03% | 2,846,381 |
| Oct 21, 2025 | $58.16 | $58.74 | $57.95 | $58.09 | -0.34% | 2,645,802 |
| Oct 20, 2025 | $57.67 | $58.61 | $57.37 | $58.29 | – | 1,361,637 |
Seasonality
CG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.0% | -4.1% | -4.3% | 0.5% | 3.0% | 3.0% | 12.0% | -4.3% | -2.6% | 1.3% | 6.3% | 4.0% |
| Months up | 7 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 10 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | -0.6% | -11.0% | -6.9% | 3.5% | -8.6% | -7.3% | 9.3% | 5.9% | -18.0% | 1.3% | ||
| 2025 | 11.2% | -10.7% | -12.5% | -11.4% | 17.8% | 13.7% | 18.0% | 7.0% | -2.9% | -15.0% | 3.0% | 8.4% |
| 2024 | -1.6% | 15.5% | 2.3% | -4.5% | -3.3% | -6.5% | 23.9% | -18.6% | 7.3% | 16.2% | 7.1% | -5.1% |
| 2023 | 20.5% | -3.5% | -9.7% | -2.4% | -8.4% | 16.6% | 11.6% | -8.3% | -6.8% | -8.7% | 25.9% | 18.7% |
| 2022 | -7.0% | -7.7% | 4.4% | -25.8% | 7.1% | -17.8% | 22.9% | -15.7% | -20.6% | 9.4% | 11.5% | -4.3% |
| 2021 | 2.6% | 6.9% | 7.3% | 16.1% | 2.9% | 6.5% | 8.6% | -1.6% | -4.3% | 18.8% | -2.2% | 0.4% |
| 2020 | 1.2% | -11.7% | -23.9% | 8.3% | 19.2% | 0.9% | 2.0% | -8.5% | -4.4% | 1.0% | 15.1% | 10.7% |
| 2019 | 19.9% | -4.0% | 3.2% | 14.6% | -5.1% | 14.8% | 5.5% | -2.7% | 12.2% | 6.7% | 10.5% | 7.7% |
| 2018 | 10.0% | -8.1% | -6.6% | -4.0% | 8.2% | -2.7% | 14.3% | -3.8% | -2.8% | -10.1% | -7.8% | -14.0% |
| 2017 | 13.4% | -6.3% | -0.6% | 11.0% | 0.3% | 11.9% | 3.8% | 3.3% | 13.7% | -6.6% | -6.4% | 13.9% |