CVC Capital Partners PLC (CVCCF) stock
CVCCFOTCFiscal year ends December 25Also trades as CVCPY
$13.60+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
CVC Capital Partners share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$13.60
0.00% on the day
52-week range
$12.50 – $18.22
-25.4% from the high
Change over 52 weeks
-21.2%
From $17.25 on Oct 17, 2025
Average volume
236
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $14.84 | $14.84 | $13.60 | $13.60 | -8.36% | 500 |
| Sep 2026 | $16.89 | $16.89 | $14.84 | $14.84 | -12.14% | 10,911 |
| Aug 2026 | $16.43 | $18.22 | $16.43 | $16.89 | +2.80% | 900 |
| Jul 2026 | $14.00 | $16.43 | $14.00 | $16.43 | +17.36% | 1,001 |
| Jun 2026 | $15.02 | $15.02 | $14.00 | $14.00 | -6.79% | 7,962 |
| May 2026 | $13.00 | $15.02 | $13.00 | $15.02 | +15.54% | 504 |
| Apr 2026 | $12.70 | $13.00 | $12.70 | $13.00 | +2.36% | 4,001 |
| Mar 2026 | $14.00 | $15.00 | $12.50 | $12.70 | -11.19% | 12,589 |
| Feb 2026 | $16.32 | $16.32 | $14.30 | $14.30 | -12.38% | 2,489 |
| Jan 2026 | $16.32 | $16.32 | $16.32 | $16.32 | 0.00% | 0 |
| Dec 2025 | $16.75 | $17.00 | $16.09 | $16.32 | -2.57% | 4,131 |
| Nov 2025 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Oct 2025 | $17.25 | $17.25 | $16.75 | $16.75 | -2.90% | 1,200 |
| Sep 2025 | $19.70 | $19.71 | $17.25 | $17.25 | -11.08% | 1,751 |
| Aug 2025 | $18.60 | $19.40 | $18.60 | $19.40 | -3.43% | 5,410 |
| Jul 2025 | $18.05 | $20.39 | $18.05 | $20.09 | +11.30% | 751 |
| Jun 2025 | $18.43 | $18.75 | $18.05 | $18.05 | -2.06% | 2,060 |
| May 2025 | $18.00 | $18.43 | $17.86 | $18.43 | +2.39% | 4,705 |
| Apr 2025 | $20.40 | $20.40 | $18.00 | $18.00 | -11.76% | 1,381 |
| Mar 2025 | $18.10 | $20.40 | $18.10 | $20.40 | +12.71% | 3,000 |
| Feb 2025 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Jan 2025 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Dec 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Nov 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Oct 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Sep 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Aug 2024 | $18.95 | $18.95 | $18.10 | $18.10 | -4.49% | 100 |
| Jul 2024 | $18.28 | $18.95 | $18.28 | $18.95 | +3.67% | 270 |
| Jun 2024 | $18.28 | $18.28 | $18.28 | $18.28 | -0.02% | 5,942 |
| May 2024 | $18.28 | $18.28 | $18.28 | $18.28 | – | 4,816 |
Seasonality
CVCCF return in each calendar month over the last 3 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 | 0.0% | -6.2% | 0.8% | -4.7% | 10.8% | -3.0% | 10.8% | -0.5% | -7.3% | -3.8% | 0.0% | -1.3% |
| Months up | 0 of 2 | 0 of 2 | 1 of 2 | 1 of 2 | 2 of 2 | 0 of 3 | 3 of 3 | 1 of 3 | 0 of 3 | 0 of 3 | 0 of 2 | 0 of 2 |
| 2026 | 0.0% | -12.4% | -11.2% | 2.4% | 18.0% | -6.8% | 17.4% | 6.4% | -12.1% | -8.4% | ||
| 2025 | 0.0% | 0.0% | 12.7% | -11.8% | 3.7% | -2.1% | 11.3% | -3.4% | -9.9% | -2.9% | 0.0% | -2.6% |
| 2024 | -0.0% | 3.7% | -4.5% | 0.0% | 0.0% | 0.0% | 0.0% |