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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $13.60 | $13.60 | $13.60 | $13.60 | 0.00% | 0 |
| Oct 12, 2026 | $13.60 | $13.60 | $13.60 | $13.60 | 0.00% | 0 |
| Oct 5, 2026 | $14.84 | $14.84 | $13.60 | $13.60 | -8.36% | 500 |
| Sep 28, 2026 | $14.84 | $14.84 | $14.84 | $14.84 | 0.00% | 0 |
| Sep 21, 2026 | $14.84 | $14.84 | $14.84 | $14.84 | 0.00% | 0 |
| Sep 14, 2026 | $15.68 | $15.68 | $14.84 | $14.84 | -5.33% | 250 |
| Sep 8, 2026 | $16.89 | $16.89 | $15.68 | $15.68 | -7.19% | 10,661 |
| Aug 31, 2026 | $16.89 | $16.89 | $16.89 | $16.89 | -5.11% | 300 |
| Aug 24, 2026 | $18.22 | $18.22 | $17.80 | $17.80 | +8.34% | 600 |
| Aug 17, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Aug 10, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Aug 3, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Jul 27, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | 0 |
| Jul 20, 2026 | $14.00 | $16.43 | $14.00 | $16.43 | +17.36% | 1,001 |
| Jul 13, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Jul 6, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Jun 29, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Jun 22, 2026 | $15.02 | $15.02 | $14.00 | $14.00 | -6.79% | 7,962 |
| Jun 15, 2026 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | 0 |
| Jun 8, 2026 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | 0 |
| Jun 1, 2026 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | 0 |
| May 26, 2026 | $15.02 | $15.02 | $15.02 | $15.02 | +15.54% | 504 |
| May 18, 2026 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| May 11, 2026 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| May 4, 2026 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Apr 27, 2026 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Apr 20, 2026 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Apr 13, 2026 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Apr 6, 2026 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Mar 30, 2026 | $12.70 | $13.00 | $12.70 | $13.00 | +1.56% | 8,016 |
| Mar 23, 2026 | $12.69 | $12.90 | $12.50 | $12.80 | +0.87% | 4,208 |
| Mar 16, 2026 | $12.69 | $12.69 | $12.69 | $12.69 | 0.00% | 0 |
| Mar 9, 2026 | $14.00 | $15.00 | $12.69 | $12.69 | -9.36% | 4,266 |
| Mar 2, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | -2.10% | 100 |
| Feb 23, 2026 | $14.30 | $14.30 | $14.30 | $14.30 | -6.54% | 103 |
| Feb 17, 2026 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Feb 9, 2026 | $16.10 | $16.10 | $15.16 | $15.30 | -4.97% | 1,836 |
| Feb 2, 2026 | $16.32 | $16.32 | $16.10 | $16.10 | -1.35% | 550 |
| Jan 26, 2026 | $16.32 | $16.32 | $16.32 | $16.32 | 0.00% | 0 |
| Jan 20, 2026 | $16.32 | $16.32 | $16.32 | $16.32 | 0.00% | 0 |
| Jan 12, 2026 | $16.32 | $16.32 | $16.32 | $16.32 | 0.00% | 0 |
| Jan 5, 2026 | $16.32 | $16.32 | $16.32 | $16.32 | 0.00% | 0 |
| Dec 29, 2025 | $16.32 | $16.32 | $16.32 | $16.32 | 0.00% | 0 |
| Dec 22, 2025 | $17.00 | $17.00 | $16.32 | $16.32 | -4.00% | 1,750 |
| Dec 15, 2025 | $17.00 | $17.00 | $17.00 | $17.00 | +5.62% | 1,381 |
| Dec 8, 2025 | $16.09 | $16.09 | $16.09 | $16.09 | 0.00% | 0 |
| Dec 1, 2025 | $16.75 | $16.75 | $16.09 | $16.09 | -3.91% | 1,000 |
| Nov 24, 2025 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Nov 17, 2025 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Nov 10, 2025 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Nov 3, 2025 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Oct 27, 2025 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Oct 20, 2025 | $17.25 | $17.25 | $16.75 | $16.75 | -2.90% | 1,200 |
| Oct 13, 2025 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Oct 6, 2025 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Sep 29, 2025 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Sep 22, 2025 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Sep 15, 2025 | $19.71 | $19.71 | $17.25 | $17.25 | -12.48% | 1,275 |
| Sep 8, 2025 | $19.71 | $19.71 | $19.71 | $19.71 | 0.00% | 0 |
| Sep 2, 2025 | $19.70 | $19.71 | $19.70 | $19.71 | +1.60% | 476 |
| Aug 25, 2025 | $19.40 | $19.40 | $19.40 | $19.40 | 0.00% | 0 |
| Aug 18, 2025 | $19.40 | $19.40 | $19.40 | $19.40 | 0.00% | 0 |
| Aug 11, 2025 | $18.60 | $19.40 | $18.60 | $19.40 | +4.30% | 2,700 |
| Aug 4, 2025 | $18.60 | $18.60 | $18.60 | $18.60 | 0.00% | 0 |
| Jul 28, 2025 | $20.39 | $20.39 | $18.60 | $18.60 | -8.78% | 2,940 |
| Jul 21, 2025 | $18.05 | $20.39 | $18.05 | $20.39 | +12.96% | 521 |
| Jul 14, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Jul 7, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Jun 30, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Jun 23, 2025 | $18.05 | $18.05 | $18.05 | $18.05 | -0.11% | 100 |
| Jun 16, 2025 | $18.75 | $18.75 | $18.07 | $18.07 | -1.95% | 1,960 |
| Jun 9, 2025 | $18.43 | $18.43 | $18.43 | $18.43 | 0.00% | 0 |
| Jun 2, 2025 | $18.43 | $18.43 | $18.43 | $18.43 | 0.00% | 0 |
| May 27, 2025 | $18.43 | $18.43 | $18.43 | $18.43 | 0.00% | 0 |
| May 19, 2025 | $18.43 | $18.43 | $18.43 | $18.43 | 0.00% | 0 |
| May 12, 2025 | $17.86 | $18.43 | $17.86 | $18.43 | +3.19% | 4,205 |
| May 5, 2025 | $18.00 | $18.00 | $17.86 | $17.86 | -0.78% | 500 |
| Apr 28, 2025 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Apr 21, 2025 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Apr 14, 2025 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Apr 7, 2025 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Mar 31, 2025 | $20.40 | $20.40 | $18.00 | $18.00 | -11.76% | 1,381 |
| Mar 24, 2025 | $20.40 | $20.40 | $20.40 | $20.40 | 0.00% | 0 |
| Mar 17, 2025 | $20.40 | $20.40 | $20.40 | $20.40 | 0.00% | 0 |
| Mar 10, 2025 | $18.10 | $20.40 | $18.10 | $20.40 | +12.71% | 3,000 |
| Mar 3, 2025 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Feb 24, 2025 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Feb 18, 2025 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Feb 10, 2025 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Feb 3, 2025 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Jan 27, 2025 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Jan 21, 2025 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Jan 13, 2025 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Jan 6, 2025 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Dec 30, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Dec 23, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Dec 16, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Dec 9, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Dec 2, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Nov 25, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Nov 18, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Nov 11, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Nov 4, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Oct 28, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Oct 21, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Oct 14, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Oct 7, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Sep 30, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Sep 23, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Sep 16, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Sep 9, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Sep 3, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Aug 26, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Aug 19, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Aug 12, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 0 |
| Aug 5, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | -4.49% | 100 |
| Jul 29, 2024 | $18.95 | $18.95 | $18.95 | $18.95 | 0.00% | 0 |
| Jul 22, 2024 | $18.28 | $18.95 | $18.28 | $18.95 | +3.67% | 270 |
| Jul 15, 2024 | $18.28 | $18.28 | $18.28 | $18.28 | 0.00% | 0 |
| Jul 8, 2024 | $18.28 | $18.28 | $18.28 | $18.28 | 0.00% | 0 |
| Jul 1, 2024 | $18.28 | $18.28 | $18.28 | $18.28 | 0.00% | 0 |
| Jun 24, 2024 | $18.28 | $18.28 | $18.28 | $18.28 | 0.00% | 0 |
| Jun 17, 2024 | $18.28 | $18.28 | $18.28 | $18.28 | -0.02% | 5,942 |
| Jun 10, 2024 | $18.28 | $18.28 | $18.28 | $18.28 | 0.00% | 0 |
| Jun 3, 2024 | $18.28 | $18.28 | $18.28 | $18.28 | 0.00% | 0 |
| May 28, 2024 | $18.28 | $18.28 | $18.28 | $18.28 | 0.00% | 0 |
| May 20, 2024 | $18.28 | $18.28 | $18.28 | $18.28 | 0.00% | 0 |
| May 13, 2024 | $18.28 | $18.28 | $18.28 | $18.28 | 0.00% | 0 |
| May 10, 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% |