Carlyle Group Inc. (CGABL) stock
CGABLNasdaqInvestment AdviceFiscal year ends December 31Also trades as CG
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 2/3060% above fair value
$14.52+0.12 (+0.83%)
Close on Nov 2, 2026Market cap $14.63BP/E 42.8Yield 3.41%
Price history
Carlyle share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$14.52
+0.83% on the day
52-week range
$14.40 – $18.08
-19.7% from the high
Change over 52 weeks
-18.0%
From $17.70 on Oct 31, 2025
Average volume
28,087
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $14.51 | $14.66 | $14.51 | $14.52 | +0.83% | 25,497 |
| Oct 2026 | $15.07 | $15.86 | $14.40 | $14.40 | -4.45% | 528,180 |
| Sep 2026 | $15.95 | $16.20 | $15.07 | $15.07 | -5.75% | 1,090,188 |
| Aug 2026 | $16.19 | $16.44 | $15.94 | $15.99 | -1.42% | 319,707 |
| Jul 2026 | $16.31 | $16.64 | $16.15 | $16.22 | -0.55% | 351,017 |
| Jun 2026 | $16.55 | $16.57 | $16.04 | $16.31 | -1.45% | 527,941 |
| May 2026 | $17.16 | $17.29 | $16.43 | $16.55 | -5.43% | 424,787 |
| Apr 2026 | $17.46 | $17.64 | $17.16 | $17.50 | 0.00% | 224,396 |
| Mar 2026 | $17.40 | $17.68 | $16.68 | $17.50 | -0.51% | 1,127,020 |
| Feb 2026 | $17.35 | $17.85 | $17.22 | $17.59 | +1.38% | 436,280 |
| Jan 2026 | $17.21 | $17.78 | $17.21 | $17.35 | +1.46% | 545,558 |
| Dec 2025 | $17.51 | $17.73 | $16.92 | $17.10 | -2.68% | 1,354,888 |
| Nov 2025 | $17.75 | $18.08 | $17.34 | $17.57 | -0.73% | 334,597 |
| Oct 2025 | $18.08 | $18.46 | $17.67 | $17.70 | -1.56% | 518,598 |
| Sep 2025 | $18.25 | $18.80 | $17.70 | $17.98 | -1.59% | 734,962 |
| Aug 2025 | $17.83 | $18.74 | $17.83 | $18.27 | +0.77% | 345,079 |
| Jul 2025 | $16.76 | $18.43 | $16.76 | $18.13 | +8.24% | 1,039,608 |
| Jun 2025 | $16.87 | $17.12 | $16.60 | $16.75 | -0.71% | 756,331 |
| May 2025 | $16.86 | $17.27 | $16.44 | $16.87 | -0.24% | 837,786 |
| Apr 2025 | $17.47 | $17.63 | $16.43 | $16.91 | -2.82% | 444,406 |
| Mar 2025 | $18.10 | $18.12 | $17.28 | $17.40 | -3.49% | 618,286 |
| Feb 2025 | $18.39 | $18.43 | $17.50 | $18.03 | -2.33% | 621,164 |
| Jan 2025 | $17.92 | $19.13 | $17.67 | $18.46 | +3.59% | 482,000 |
| Dec 2024 | $19.44 | $19.60 | $17.48 | $17.82 | -9.08% | 769,634 |
| Nov 2024 | $19.43 | $19.87 | $19.00 | $19.60 | +0.31% | 614,814 |
| Oct 2024 | $19.65 | $20.85 | $19.48 | $19.54 | 0.00% | 566,928 |
| Sep 2024 | $19.65 | $20.13 | $19.30 | $19.54 | -1.06% | 510,973 |
| Aug 2024 | $18.28 | $19.85 | $17.82 | $19.75 | +7.81% | 289,876 |
| Jul 2024 | $18.32 | $19.14 | $18.03 | $18.32 | +0.66% | 363,332 |
| Jun 2024 | $18.23 | $18.48 | $17.67 | $18.20 | +0.22% | 475,311 |
| May 2024 | $18.21 | $18.91 | $17.49 | $18.16 | +0.28% | 498,995 |
| Apr 2024 | $19.61 | $19.99 | $18.02 | $18.11 | -7.18% | 429,055 |
| Mar 2024 | $19.74 | $20.75 | $19.35 | $19.51 | -1.17% | 542,270 |
| Feb 2024 | $20.08 | $20.08 | $19.15 | $19.74 | -1.25% | 316,641 |
| Jan 2024 | $20.50 | $20.50 | $18.53 | $19.99 | -2.91% | 532,694 |
| Dec 2023 | $17.96 | $20.60 | $17.96 | $20.59 | +14.64% | 1,109,871 |
| Nov 2023 | $16.41 | $18.43 | $16.41 | $17.96 | +9.91% | 510,884 |
| Oct 2023 | $16.28 | $16.98 | $15.90 | $16.34 | -0.49% | 775,010 |
| Sep 2023 | $16.67 | $16.67 | $15.60 | $16.42 | -1.38% | 1,378,587 |
| Aug 2023 | $17.98 | $18.04 | $16.20 | $16.65 | -7.76% | 568,149 |
| Jul 2023 | $18.29 | $18.70 | $17.63 | $18.05 | -0.44% | 252,603 |
| Jun 2023 | $19.03 | $19.78 | $17.91 | $18.13 | -4.73% | 368,091 |
| May 2023 | $18.77 | $19.24 | $17.32 | $19.03 | +0.79% | 578,920 |
| Apr 2023 | $18.40 | $19.19 | $17.75 | $18.88 | +2.61% | 537,962 |
| Mar 2023 | $18.57 | $18.57 | $14.50 | $18.40 | 0.00% | 627,272 |
| Feb 2023 | $19.28 | $19.75 | $18.40 | $18.40 | -4.56% | 663,446 |
| Jan 2023 | $16.20 | $19.43 | $16.20 | $19.28 | +19.09% | 803,034 |
| Dec 2022 | $16.88 | $17.47 | $15.91 | $16.19 | -3.86% | 1,521,124 |
| Nov 2022 | $15.95 | $17.50 | $15.30 | $16.84 | +5.98% | 766,990 |
| Oct 2022 | $17.33 | $17.78 | $15.80 | $15.89 | -7.62% | 364,922 |
| Sep 2022 | $18.20 | $18.35 | $14.54 | $17.20 | -5.55% | 685,699 |
| Aug 2022 | $19.82 | $20.98 | $17.84 | $18.21 | -8.12% | 714,886 |
| Jul 2022 | $18.17 | $19.82 | $18.13 | $19.82 | +9.38% | 523,935 |
| Jun 2022 | $20.15 | $20.15 | $17.60 | $18.12 | -9.45% | 449,727 |
| May 2022 | $18.76 | $20.36 | $17.62 | $20.01 | +6.66% | 890,553 |
| Apr 2022 | $21.88 | $21.88 | $18.27 | $18.76 | -13.87% | 1,304,513 |
| Mar 2022 | $21.36 | $21.82 | $20.00 | $21.78 | +2.30% | 1,066,612 |
| Feb 2022 | $24.20 | $24.31 | $20.83 | $21.29 | -11.84% | 1,158,449 |
| Jan 2022 | $25.42 | $25.50 | $23.89 | $24.15 | -4.55% | 791,077 |
| Dec 2021 | $25.17 | $25.64 | $24.96 | $25.30 | +1.40% | 631,816 |
| Nov 2021 | $25.88 | $26.00 | $24.78 | $24.95 | -3.14% | 918,960 |
| Oct 2021 | $25.69 | $26.55 | $25.40 | $25.76 | +0.55% | 873,262 |
| Sep 2021 | $25.98 | $26.65 | $25.36 | $25.62 | -0.50% | 1,552,207 |
| Aug 2021 | $25.33 | $26.05 | $25.24 | $25.75 | +1.98% | 1,561,300 |
| Jul 2021 | $25.42 | $26.55 | $24.90 | $25.25 | -0.75% | 1,928,761 |
| Jun 2021 | $25.29 | $25.59 | $25.23 | $25.44 | +0.59% | 3,875,693 |
| May 2021 | $24.62 | $25.59 | $24.61 | $25.29 | – | 4,641,195 |
Seasonality
CGABL return in each calendar month over the last 6 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 | 4.9% | -3.7% | -0.6% | -3.4% | 1.1% | -2.6% | 3.8% | -0.6% | -2.6% | -1.2% | 2.4% | 0.1% |
| Months up | 3 of 5 | 1 of 5 | 1 of 5 | 1 of 5 | 4 of 5 | 2 of 6 | 6 of 6 | 3 of 6 | 0 of 6 | 3 of 6 | 4 of 6 | 2 of 5 |
| 2026 | 3.2% | 1.4% | -0.5% | 0.0% | -3.8% | -1.5% | 1.2% | -1.4% | -5.8% | -4.4% | 0.8% | |
| 2025 | 5.2% | -2.3% | -3.5% | -2.8% | 1.5% | -0.7% | 8.2% | 2.4% | -1.6% | 0.0% | -0.7% | -2.7% |
| 2024 | -1.5% | -1.3% | -1.2% | -5.7% | 0.3% | 0.2% | 0.7% | 9.5% | -1.1% | 0.0% | 1.8% | -9.1% |
| 2023 | 20.9% | -4.6% | 0.0% | 4.2% | 0.8% | -4.7% | 1.2% | -7.8% | -1.4% | 1.3% | 9.9% | 14.6% |
| 2022 | -3.4% | -11.8% | 2.3% | -12.5% | 6.7% | -9.4% | 11.0% | -8.1% | -5.5% | -5.9% | 6.0% | -3.9% |
| 2021 | 0.6% | 0.4% | 2.0% | -0.5% | 1.7% | -3.1% | 1.4% |