The Carlyle Group Inc. (CG) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -2.6%
- 3M
- -11.1%
- YTD
- -35.6%
- 1Y
- -32.5%
- 3Y
- +12.1%
- 5Y
- -6.6%
Loading 10-year price history...
CG Historical Performance
CG Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- +18.0%
- 2013 annual price return
- +36.0%
- 2014 annual price return
- -21.4%
- 2015 annual price return
- -44.6%
- 2016 annual price return
- -2.0%
- 2017 annual price return
- +46.8%
- 2018 annual price return
- -32.4%
- 2019 annual price return
- +100.2%
- 2020 annual price return
- -1.8%
- 2021 annual price return
- +76.5%
- 2022 annual price return
- -45.0%
- 2023 annual price return
- +35.7%
- 2024 annual price return
- +26.3%
- 2025 annual price return
- +16.5%
- 2026 annual price return
- -36.9%
CG Stock Price Trajectory (2012–2026)
As of October 23, 2026, The Carlyle Group Inc. (CG) trades at $39.20, representing a -32.5% return over the past year. The stock has delivered a -16.8% total return over five years (-6.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $69.85 on September 19, 2025. From this peak, CG has corrected -43.9%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers BX (-26.6% 1Y), KKR (-24.5% 1Y), and APO (-9.2% 1Y), CG has underperformed the peer group average. Compare CG vs BX →
CG Historical Price Data · from 2012
Rows 1–50 of 3,639| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-22 | 36.73 | 39.29 | 36.59 | 39.20 | 4.57M | +5.18% |
| 2026-10-21 | 37.76 | 38.03 | 36.97 | 37.27 | 2.54M | -0.11% |
| 2026-10-20 | 36.31 | 37.81 | 36.31 | 37.31 | 2.99M | +2.05% |
| 2026-10-19 | 36.54 | 36.74 | 36.15 | 36.56 | 2.10M | +0.49% |
| 2026-10-16 | 37.13 | 37.58 | 36.22 | 36.38 | 3.02M | -1.17% |
| 2026-10-15 | 35.77 | 37.01 | 35.47 | 36.81 | 4.63M | +2.91% |
| 2026-10-14 | 36.72 | 36.98 | 35.41 | 35.77 | 4.40M | -3.95% |
| 2026-10-13 | 38.39 | 38.50 | 37.05 | 37.24 | 4.98M | -2.64% |
| 2026-10-12 | 38.27 | 38.66 | 38.01 | 38.25 | 2.59M | -0.44% |
| 2026-10-09 | 38.60 | 38.90 | 38.09 | 38.42 | 2.18M | +0.08% |
| 2026-10-08 | 37.30 | 38.70 | 37.08 | 38.39 | 4.63M | +1.56% |
| 2026-10-07 | 38.06 | 38.36 | 37.49 | 37.80 | 3.82M | -2.78% |
| 2026-10-06 | 39.32 | 39.68 | 38.86 | 38.88 | 3.03M | -1.12% |
| 2026-10-05 | 39.73 | 39.98 | 39.07 | 39.32 | 3.65M | -1.26% |
| 2026-10-02 | 40.90 | 41.74 | 39.66 | 39.82 | 3.47M | -1.41% |
| 2026-10-01 | 39.66 | 40.93 | 39.39 | 40.39 | 3.85M | +1.84% |
| 2026-09-30 | 40.00 | 40.20 | 39.40 | 39.66 | 3.72M | -0.05% |
| 2026-09-29 | 39.84 | 39.94 | 39.08 | 39.68 | 3.22M | +0.40% |
| 2026-09-28 | 39.68 | 39.72 | 38.72 | 39.52 | 2.68M | -1.27% |
| 2026-09-25 | 39.88 | 40.22 | 39.41 | 40.03 | 2.04M | +1.55% |
| 2026-09-24 | 40.16 | 40.51 | 38.76 | 39.42 | 2.88M | -1.25% |
| 2026-09-23 | 39.83 | 40.67 | 39.83 | 39.92 | 2.62M | -0.77% |
| 2026-09-22 | 41.42 | 41.44 | 40.09 | 40.23 | 3.96M | -1.54% |
| 2026-09-21 | 40.61 | 41.20 | 40.10 | 40.86 | 2.84M | +1.90% |
| 2026-09-18 | 40.08 | 40.58 | 39.55 | 40.10 | 6.40M | -0.17% |
| 2026-09-17 | 41.08 | 41.30 | 40.10 | 40.17 | 4.93M | +0.40% |
| 2026-09-16 | 41.64 | 41.83 | 39.16 | 40.01 | 4.20M | -3.40% |
| 2026-09-15 | 41.50 | 41.75 | 40.72 | 41.42 | 4.19M | -0.96% |
| 2026-09-14 | 41.97 | 42.81 | 41.21 | 41.82 | 3.17M | -1.23% |
| 2026-09-11 | 43.71 | 43.77 | 42.33 | 42.34 | 4.25M | -1.69% |
| 2026-09-10 | 43.57 | 43.87 | 42.95 | 43.07 | 2.76M | -2.36% |
| 2026-09-09 | 45.91 | 46.20 | 44.10 | 44.11 | 3.29M | -4.00% |
| 2026-09-08 | 46.80 | 47.13 | 45.88 | 45.95 | 2.05M | -2.17% |
| 2026-09-04 | 46.90 | 47.61 | 46.50 | 46.97 | 1.94M | -1.63% |
| 2026-09-03 | 47.65 | 48.86 | 46.97 | 47.75 | 3.15M | +1.29% |
| 2026-09-02 | 46.54 | 47.74 | 46.22 | 47.14 | 3.15M | +1.29% |
| 2026-09-01 | 47.40 | 47.91 | 46.14 | 46.54 | 3.03M | -3.82% |
| 2026-08-31 | 48.81 | 48.87 | 48.34 | 48.39 | 2.51M | -1.43% |
| 2026-08-28 | 49.64 | 50.00 | 48.98 | 49.09 | 1.88M | -0.30% |
| 2026-08-27 | 49.07 | 50.32 | 48.95 | 49.24 | 2.44M | +0.51% |
| 2026-08-26 | 48.96 | 49.68 | 48.59 | 48.99 | 3.47M | +0.14% |
| 2026-08-25 | 49.26 | 49.36 | 48.36 | 48.92 | 3.46M | -0.45% |
| 2026-08-24 | 49.26 | 49.53 | 48.60 | 49.14 | 3.19M | -0.47% |
| 2026-08-21 | 48.18 | 49.40 | 48.12 | 49.37 | 8.29M | +2.88% |
| 2026-08-20 | 49.30 | 49.36 | 47.80 | 47.99 | 2.31M | -2.85% |
| 2026-08-19 | 48.97 | 50.59 | 48.46 | 49.40 | 3.30M | +2.13% |
| 2026-08-18 | 48.29 | 48.70 | 47.37 | 48.37 | 3.23M | -0.35% |
| 2026-08-17 | 48.70 | 48.78 | 47.95 | 48.54 | 2.81M | -1.50% |
| 2026-08-14 | 51.00 | 51.36 | 49.05 | 49.28 | 5.14M | -4.14% |
| 2026-08-13 | 48.27 | 51.63 | 48.27 | 51.41 | 4.20M | +6.51% |
CG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CG — Frequently Asked Questions
Quick answers to the most common questions about buying CG stock.
How has CG stock performed recently?
CG declined -32.5% over the past year, below its 5-year annualized CAGR of -6.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CG's all-time high price?
The Carlyle Group Inc. reached $69.85 on 2025-09-19. The 52-week high is $67.30. Current 1-year return of -32.5% places the stock further from historical peaks.
Where can I download CG historical price data?
This page provides CG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.