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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $39.66 | $41.74 | $35.41 | $40.18 | +1.31% | 71,682,580 |
| Sep 2026 | $47.40 | $48.86 | $38.72 | $39.66 | -18.04% | 70,467,425 |
| Aug 2026 | $46.63 | $52.16 | $46.23 | $48.39 | +5.15% | 91,084,279 |
| Jul 2026 | $42.13 | $48.03 | $41.84 | $46.02 | +9.29% | 58,666,698 |
| Jun 2026 | $44.96 | $47.63 | $39.60 | $42.11 | -7.31% | 85,922,220 |
| May 2026 | $50.31 | $52.89 | $44.23 | $45.43 | -9.27% | 68,611,981 |
| Apr 2026 | $49.04 | $53.85 | $45.28 | $50.07 | +3.47% | 68,040,055 |
| Mar 2026 | $49.97 | $53.13 | $44.83 | $48.39 | -6.92% | 74,523,437 |
| Feb 2026 | $58.80 | $61.48 | $48.98 | $51.99 | -11.55% | 73,758,666 |
| Jan 2026 | $59.25 | $67.30 | $58.33 | $58.78 | -0.56% | 47,201,986 |
| Dec 2025 | $53.87 | $62.03 | $53.25 | $59.11 | +8.40% | 50,958,077 |
| Nov 2025 | $53.02 | $55.28 | $50.39 | $54.53 | +2.27% | 60,999,601 |
| Oct 2025 | $62.88 | $64.50 | $50.96 | $53.32 | -14.96% | 65,829,569 |
| Sep 2025 | $63.06 | $69.85 | $61.01 | $62.70 | -2.88% | 66,736,039 |
| Aug 2025 | $58.51 | $65.97 | $56.91 | $64.56 | +6.43% | 58,766,027 |
| Jul 2025 | $51.06 | $63.75 | $51.05 | $60.66 | +18.02% | 53,098,687 |
| Jun 2025 | $45.15 | $52.12 | $43.98 | $51.40 | +13.72% | 45,252,299 |
| May 2025 | $38.98 | $47.95 | $38.36 | $45.20 | +16.98% | 59,903,839 |
| Apr 2025 | $43.58 | $46.40 | $33.02 | $38.64 | -11.36% | 95,506,067 |
| Mar 2025 | $50.13 | $50.46 | $39.44 | $43.59 | -12.54% | 65,401,390 |
| Feb 2025 | $54.03 | $54.90 | $47.78 | $49.84 | -11.25% | 53,394,538 |
| Jan 2025 | $50.46 | $57.50 | $49.25 | $56.16 | +11.23% | 37,185,408 |
| Dec 2024 | $53.34 | $54.92 | $48.62 | $50.49 | -5.15% | 42,890,148 |
| Nov 2024 | $50.53 | $55.11 | $48.93 | $53.23 | +6.40% | 56,061,468 |
| Oct 2024 | $43.13 | $52.73 | $42.41 | $50.03 | +16.19% | 57,925,838 |
| Sep 2024 | $39.57 | $44.96 | $36.65 | $43.06 | +7.30% | 43,958,843 |
| Aug 2024 | $49.50 | $50.08 | $38.14 | $40.13 | -19.32% | 60,563,458 |
| Jul 2024 | $40.33 | $50.92 | $39.46 | $49.74 | +23.89% | 43,507,052 |
| Jun 2024 | $43.50 | $43.55 | $38.44 | $40.15 | -6.54% | 47,140,464 |
| May 2024 | $41.11 | $45.09 | $39.89 | $42.96 | -4.11% | 48,228,127 |
| Apr 2024 | $46.81 | $48.04 | $43.17 | $44.80 | -4.50% | 41,346,926 |
| Mar 2024 | $46.00 | $48.52 | $44.25 | $46.91 | +2.31% | 46,421,710 |
| Feb 2024 | $40.32 | $46.51 | $39.25 | $45.85 | +14.57% | 55,496,119 |
| Jan 2024 | $40.33 | $41.40 | $37.62 | $40.02 | -1.65% | 42,784,087 |
| Dec 2023 | $34.19 | $42.49 | $34.13 | $40.69 | +18.70% | 66,200,214 |
| Nov 2023 | $27.61 | $35.30 | $27.13 | $34.28 | +24.47% | 105,950,831 |
| Oct 2023 | $30.03 | $30.92 | $27.27 | $27.54 | -8.69% | 42,502,265 |
| Sep 2023 | $32.66 | $33.63 | $29.28 | $30.16 | -6.77% | 43,343,870 |
| Aug 2023 | $35.41 | $35.72 | $28.97 | $32.35 | -9.26% | 56,318,411 |
| Jul 2023 | $31.95 | $36.10 | $30.53 | $35.65 | +11.58% | 45,363,615 |
| Jun 2023 | $27.38 | $32.20 | $27.13 | $31.95 | +16.56% | 48,896,464 |
| May 2023 | $30.33 | $30.98 | $25.20 | $27.41 | -9.63% | 76,752,078 |
| Apr 2023 | $30.80 | $31.66 | $28.64 | $30.33 | -2.35% | 58,574,828 |
| Mar 2023 | $34.24 | $35.80 | $28.47 | $31.06 | -9.71% | 91,957,384 |
| Feb 2023 | $35.90 | $38.32 | $33.69 | $34.40 | -4.36% | 71,177,021 |
| Jan 2023 | $29.76 | $36.00 | $29.52 | $35.97 | +20.54% | 48,772,056 |
| Dec 2022 | $31.17 | $32.00 | $28.02 | $29.84 | -4.27% | 67,490,091 |
| Nov 2022 | $28.70 | $31.21 | $25.42 | $31.17 | +10.22% | 73,742,001 |
| Oct 2022 | $26.48 | $28.82 | $24.59 | $28.28 | +9.44% | 60,682,493 |
| Sep 2022 | $32.24 | $33.72 | $25.79 | $25.84 | -20.57% | 55,729,266 |
| Aug 2022 | $38.46 | $39.10 | $32.26 | $32.53 | -16.40% | 63,933,200 |
| Jul 2022 | $31.62 | $39.38 | $30.01 | $38.91 | +22.90% | 40,964,118 |
| Jun 2022 | $38.89 | $40.73 | $30.64 | $31.66 | -17.83% | 51,810,615 |
| May 2022 | $36.17 | $40.68 | $34.62 | $38.53 | +6.17% | 68,994,696 |
| Apr 2022 | $49.20 | $50.09 | $36.19 | $36.29 | -25.80% | 43,722,410 |
| Mar 2022 | $46.84 | $50.40 | $40.05 | $48.91 | +4.35% | 52,743,972 |
| Feb 2022 | $51.21 | $54.06 | $41.97 | $46.87 | -8.19% | 68,521,634 |
| Jan 2022 | $55.04 | $56.00 | $44.98 | $51.05 | -7.01% | 44,342,180 |
| Dec 2021 | $55.50 | $56.71 | $49.30 | $54.90 | +0.38% | 40,964,164 |
| Nov 2021 | $56.62 | $60.62 | $54.19 | $54.69 | -2.60% | 54,444,082 |
| Oct 2021 | $46.99 | $57.50 | $46.30 | $56.15 | +18.76% | 37,157,861 |
| Sep 2021 | $49.53 | $51.50 | $46.45 | $47.28 | -4.25% | 39,689,723 |
| Aug 2021 | $51.08 | $51.55 | $46.06 | $49.38 | -2.16% | 54,099,861 |
| Jul 2021 | $46.59 | $51.02 | $43.37 | $50.47 | +8.58% | 44,164,322 |
| Jun 2021 | $44.00 | $47.28 | $42.46 | $46.48 | +6.51% | 31,166,767 |
| May 2021 | $43.03 | $45.23 | $41.29 | $43.64 | +2.30% | 27,868,198 |
| Apr 2021 | $37.05 | $42.94 | $36.79 | $42.66 | +16.05% | 23,309,225 |
| Mar 2021 | $34.99 | $37.76 | $34.28 | $36.76 | +7.33% | 37,427,846 |
| Feb 2021 | $32.55 | $37.81 | $32.43 | $34.25 | +6.14% | 35,257,692 |
| Jan 2021 | $31.60 | $34.79 | $30.41 | $32.27 | +2.64% | 26,899,392 |
| Dec 2020 | $28.75 | $32.03 | $28.39 | $31.44 | +10.67% | 24,840,062 |
| Nov 2020 | $25.13 | $29.03 | $24.97 | $28.41 | +14.00% | 24,967,397 |
| Oct 2020 | $24.95 | $28.24 | $24.21 | $24.92 | +1.01% | 18,304,560 |
| Sep 2020 | $25.81 | $27.36 | $23.48 | $24.67 | -4.42% | 21,599,955 |
| Aug 2020 | $28.49 | $28.87 | $25.49 | $25.81 | -9.34% | 24,846,573 |
| Jul 2020 | $28.04 | $29.83 | $26.89 | $28.47 | +2.04% | 21,779,943 |
| Jun 2020 | $27.66 | $31.86 | $26.27 | $27.90 | +0.87% | 83,617,857 |
| May 2020 | $23.04 | $29.00 | $21.36 | $27.66 | +18.00% | 52,245,413 |
| Apr 2020 | $20.96 | $26.36 | $18.85 | $23.44 | +8.27% | 35,782,460 |
| Mar 2020 | $28.58 | $31.04 | $15.21 | $21.65 | -23.93% | 77,959,246 |
| Feb 2020 | $32.64 | $33.86 | $26.94 | $28.46 | -12.38% | 51,119,394 |
| Jan 2020 | $32.25 | $34.98 | $30.60 | $32.48 | +1.25% | 58,170,661 |
| Dec 2019 | $29.68 | $32.50 | $28.47 | $32.08 | +7.65% | 21,488,034 |
| Nov 2019 | $27.50 | $30.30 | $27.08 | $29.80 | +9.24% | 17,546,854 |
| Oct 2019 | $25.64 | $27.96 | $23.45 | $27.28 | +6.73% | 20,612,617 |
| Sep 2019 | $22.46 | $27.02 | $21.85 | $25.56 | +12.20% | 25,023,404 |
| Aug 2019 | $24.44 | $24.44 | $20.74 | $22.78 | -4.49% | 27,389,280 |
| Jul 2019 | $22.96 | $25.99 | $22.21 | $23.85 | +5.48% | 29,238,811 |
| Jun 2019 | $19.52 | $23.00 | $19.50 | $22.61 | +14.77% | 10,389,092 |
| May 2019 | $20.27 | $21.20 | $19.63 | $19.70 | -5.97% | 16,814,629 |
| Apr 2019 | $18.28 | $21.67 | $18.10 | $20.95 | +14.61% | 11,519,306 |
| Mar 2019 | $17.84 | $19.54 | $17.33 | $18.28 | +3.22% | 10,015,108 |
| Feb 2019 | $19.03 | $20.67 | $17.68 | $17.71 | -6.25% | 13,645,529 |
| Jan 2019 | $15.58 | $18.95 | $15.54 | $18.89 | +19.94% | 12,033,574 |
| Dec 2018 | $18.55 | $18.76 | $15.09 | $15.75 | -13.98% | 18,326,127 |
| Nov 2018 | $20.37 | $21.44 | $16.82 | $18.31 | -9.67% | 14,213,779 |
| Oct 2018 | $22.61 | $23.33 | $18.06 | $20.27 | -10.11% | 16,099,182 |
| Sep 2018 | $23.20 | $24.25 | $21.80 | $22.55 | -2.80% | 8,973,395 |
| Aug 2018 | $24.50 | $25.25 | $23.00 | $23.20 | -4.72% | 12,569,267 |
| Jul 2018 | $21.15 | $24.45 | $21.15 | $24.35 | +14.32% | 10,703,929 |
| Jun 2018 | $21.95 | $23.20 | $21.10 | $21.30 | -2.74% | 9,619,134 |
| May 2018 | $20.55 | $22.40 | $20.35 | $21.90 | +6.83% | 16,302,868 |
| Apr 2018 | $21.35 | $21.35 | $19.95 | $20.50 | -3.98% | 9,858,069 |
| Mar 2018 | $22.80 | $23.65 | $20.90 | $21.35 | -6.56% | 9,808,495 |
| Feb 2018 | $25.15 | $25.85 | $21.35 | $22.85 | -9.33% | 17,541,293 |
| Jan 2018 | $23.00 | $25.90 | $22.76 | $25.20 | +10.04% | 13,792,925 |
| Dec 2017 | $20.15 | $23.20 | $19.50 | $22.90 | +13.93% | 17,215,352 |
| Nov 2017 | $22.30 | $23.15 | $19.90 | $20.10 | -8.84% | 20,516,858 |
| Oct 2017 | $23.75 | $24.85 | $21.25 | $22.05 | -6.57% | 14,799,714 |
| Sep 2017 | $20.85 | $24.70 | $20.05 | $23.60 | +13.73% | 21,233,317 |
| Aug 2017 | $20.60 | $22.13 | $19.90 | $20.75 | +1.22% | 24,092,796 |
| Jul 2017 | $19.85 | $21.25 | $18.85 | $20.50 | +3.80% | 13,344,753 |
| Jun 2017 | $17.70 | $20.00 | $17.15 | $19.75 | +11.90% | 15,286,381 |
| May 2017 | $17.75 | $18.80 | $16.85 | $17.65 | -0.28% | 20,769,227 |
| Apr 2017 | $16.00 | $17.70 | $15.60 | $17.70 | +10.97% | 9,676,724 |
| Mar 2017 | $16.30 | $16.65 | $15.45 | $15.95 | -0.62% | 11,147,323 |
| Feb 2017 | $17.50 | $17.50 | $15.85 | $16.05 | -7.23% | 19,805,061 |
| Jan 2017 | $15.50 | $17.45 | $15.20 | $17.30 | +13.44% | 15,818,804 |
| Dec 2016 | $15.75 | $16.45 | $14.85 | $15.25 | -1.93% | 20,957,521 |
| Nov 2016 | $15.70 | $16.30 | $14.45 | $15.55 | +0.32% | 13,326,650 |
| Oct 2016 | $15.61 | $16.25 | $14.35 | $15.50 | -0.45% | 8,449,067 |
| Sep 2016 | $15.63 | $16.20 | $14.82 | $15.57 | +0.52% | 7,971,600 |
| Aug 2016 | $17.29 | $17.35 | $15.39 | $15.49 | -10.36% | 13,464,700 |
| Jul 2016 | $16.21 | $17.44 | $15.30 | $17.28 | +6.47% | 8,620,100 |
| Jun 2016 | $16.01 | $16.59 | $15.30 | $16.23 | +1.06% | 8,727,200 |
| May 2016 | $16.71 | $17.35 | $15.32 | $16.06 | -4.06% | 11,660,300 |
| Apr 2016 | $16.67 | $17.97 | $15.87 | $16.74 | -0.83% | 12,307,500 |
| Mar 2016 | $15.59 | $17.40 | $15.15 | $16.88 | +9.40% | 12,506,300 |
| Feb 2016 | $13.70 | $15.80 | $11.25 | $15.43 | +12.79% | 22,765,600 |
| Jan 2016 | $15.11 | $15.85 | $11.55 | $13.68 | -12.42% | 22,245,600 |
| Dec 2015 | $18.04 | $18.15 | $14.78 | $15.62 | -13.37% | 22,964,400 |
| Nov 2015 | $18.86 | $20.65 | $17.05 | $18.03 | -3.79% | 16,722,700 |
| Oct 2015 | $16.77 | $19.95 | $16.44 | $18.74 | +11.55% | 17,846,100 |
| Sep 2015 | $20.80 | $21.31 | $16.60 | $16.80 | -20.60% | 15,976,500 |
| Aug 2015 | $26.67 | $26.67 | $19.71 | $21.16 | -20.48% | 23,433,500 |
| Jul 2015 | $28.31 | $28.96 | $25.50 | $26.61 | -5.47% | 13,264,300 |
| Jun 2015 | $30.95 | $31.06 | $27.79 | $28.15 | -8.69% | 20,071,200 |
| May 2015 | $30.30 | $31.88 | $29.50 | $30.83 | +2.12% | 14,284,700 |
| Apr 2015 | $27.18 | $30.68 | $27.11 | $30.19 | +11.40% | 15,832,600 |
| Mar 2015 | $25.99 | $27.81 | $25.71 | $27.10 | +4.84% | 16,720,400 |
| Feb 2015 | $26.45 | $29.18 | $25.63 | $25.85 | -1.71% | 13,877,200 |
| Jan 2015 | $27.71 | $28.30 | $24.42 | $26.30 | -4.36% | 9,303,400 |
| Dec 2014 | $28.40 | $29.08 | $25.21 | $27.50 | -3.95% | 11,344,100 |
| Nov 2014 | $27.45 | $30.15 | $27.45 | $28.63 | +3.13% | 9,878,700 |
| Oct 2014 | $30.40 | $30.69 | $26.34 | $27.76 | -8.86% | 9,377,500 |
| Sep 2014 | $33.33 | $33.63 | $29.07 | $30.46 | -8.42% | 8,760,100 |
| Aug 2014 | $32.79 | $33.73 | $30.11 | $33.26 | -0.36% | 8,396,500 |
| Jul 2014 | $33.98 | $35.99 | $32.61 | $33.38 | -1.71% | 6,701,000 |
| Jun 2014 | $31.80 | $35.47 | $31.27 | $33.96 | +9.65% | 9,317,000 |
| May 2014 | $32.11 | $33.25 | $28.78 | $30.97 | -3.46% | 12,983,800 |
| Apr 2014 | $35.36 | $35.99 | $31.75 | $32.08 | -8.71% | 15,573,900 |
| Mar 2014 | $36.00 | $36.00 | $31.29 | $35.14 | -3.12% | 20,399,500 |
| Feb 2014 | $34.80 | $39.38 | $32.11 | $36.27 | +4.19% | 11,016,500 |
| Jan 2014 | $35.46 | $38.13 | $33.70 | $34.81 | -2.27% | 7,345,000 |
| Dec 2013 | $32.71 | $36.71 | $31.08 | $35.62 | +9.60% | 8,547,300 |
| Nov 2013 | $30.78 | $33.46 | $29.50 | $32.50 | +5.11% | 9,359,600 |
| Oct 2013 | $25.84 | $31.87 | $25.48 | $30.92 | +20.22% | 13,748,400 |
| Sep 2013 | $26.48 | $26.75 | $24.95 | $25.72 | -1.76% | 7,114,700 |
| Aug 2013 | $28.30 | $29.10 | $24.66 | $26.18 | -6.47% | 8,912,100 |
| Jul 2013 | $25.89 | $29.12 | $24.83 | $27.99 | +9.21% | 8,431,000 |
| Jun 2013 | $29.62 | $30.28 | $23.85 | $25.63 | -12.11% | 22,351,300 |
| May 2013 | $32.60 | $32.89 | $28.98 | $29.16 | -10.22% | 9,221,600 |
| Apr 2013 | $30.81 | $33.47 | $29.90 | $32.48 | +7.37% | 6,593,200 |
| Mar 2013 | $31.31 | $34.24 | $29.86 | $30.25 | -4.51% | 7,591,800 |
| Feb 2013 | $32.62 | $37.89 | $29.70 | $31.68 | +1.41% | 4,466,800 |
| Jan 2013 | $26.26 | $31.74 | $26.11 | $31.24 | +20.02% | 2,471,200 |
| Dec 2012 | $25.16 | $26.45 | $24.52 | $26.03 | +3.79% | 1,297,300 |
| Nov 2012 | $26.14 | $26.41 | $24.52 | $25.08 | -3.50% | 1,748,700 |
| Oct 2012 | $26.21 | $26.92 | $25.38 | $25.99 | -0.95% | 1,991,500 |
| Sep 2012 | $27.90 | $27.90 | $25.34 | $26.24 | +0.08% | 2,744,600 |
| Aug 2012 | $24.46 | $26.31 | $23.24 | $26.22 | +7.33% | 2,638,600 |
| Jul 2012 | $22.45 | $24.52 | $22.40 | $24.43 | +8.92% | 3,303,200 |
| Jun 2012 | $20.66 | $22.44 | $20.31 | $22.43 | +6.20% | 5,768,200 |
| May 2012 | $22.00 | $22.45 | $20.00 | $21.12 | – | 38,247,300 |
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% |