Carnival Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	27.15	27.15	26.81	26.83	-	-1.43%	30,853
Jan 9, 2026	27.24	27.33	26.87	27.22	27.22	-0.55%	147,998
Jan 8, 2026	27.02	27.45	27.02	27.37	27.37	1.82%	25,183
Jan 7, 2026	27.24	27.24	26.72	26.88	26.88	-3.31%	34,807
Jan 6, 2026	26.80	27.80	26.48	27.80	27.80	5.58%	84,067
Jan 5, 2026	26.21	26.52	25.90	26.33	26.33	0.88%	21,691
Jan 2, 2026	26.10	26.33	25.80	26.10	26.10	0.42%	70,779
Dec 30, 2025	25.92	25.99	25.81	25.99	25.99	1.13%	8,801
Dec 29, 2025	25.71	25.79	25.59	25.70	25.70	-4.25%	38,137
Dec 23, 2025	26.88	27.74	26.71	26.84	26.84	-0.67%	116,890
Dec 22, 2025	26.08	27.07	26.00	27.02	27.02	2.62%	206,759
Dec 19, 2025	22.74	26.50	21.68	26.33	26.33	16.81%	475,884
Dec 18, 2025	22.31	22.68	22.31	22.54	22.54	0.90%	19,721
Dec 17, 2025	22.36	22.71	22.28	22.34	22.34	-0.62%	19,631
Dec 16, 2025	22.37	22.72	22.33	22.48	22.48	1.22%	26,410
Dec 15, 2025	21.83	22.34	21.81	22.21	22.21	1.60%	44,588
Dec 12, 2025	21.84	22.11	21.76	21.86	21.86	1.67%	15,362
Dec 11, 2025	20.50	21.71	20.50	21.50	21.50	3.86%	134,175
Dec 10, 2025	20.42	20.74	20.36	20.70	20.70	1.57%	19,064
Dec 9, 2025	20.64	20.64	20.13	20.38	20.38	-0.73%	11,755
Dec 8, 2025	20.52	20.66	20.39	20.53	20.53	-0.39%	18,798
Dec 5, 2025	20.57	20.73	20.50	20.61	20.61	1.33%	29,329
Dec 4, 2025	20.64	20.86	20.31	20.34	20.34	-1.12%	38,611
Dec 3, 2025	20.54	20.71	20.32	20.57	20.57	-0.44%	26,234
Dec 2, 2025	20.53	20.86	20.31	20.66	20.66	0.78%	27,750
Dec 1, 2025	20.55	20.67	20.34	20.50	20.50	-1.11%	108,817
Nov 28, 2025	20.98	21.00	20.44	20.73	20.73	-1.29%	127,196
Nov 27, 2025	20.48	21.28	20.45	21.00	21.00	2.24%	151,481
Nov 26, 2025	20.61	20.80	20.27	20.54	20.54	-0.24%	29,636
Nov 25, 2025	20.35	20.80	19.64	20.59	20.59	-2.37%	90,132
Nov 24, 2025	21.09	21.21	20.91	21.09	21.09	2.43%	19,178
Nov 21, 2025	20.10	20.59	20.03	20.59	20.59	0.05%	15,657
Nov 20, 2025	20.81	20.91	20.46	20.58	20.58	-0.19%	23,779
Nov 19, 2025	20.38	20.75	20.29	20.62	20.62	1.13%	29,327
Nov 18, 2025	19.97	20.41	19.85	20.39	20.39	-	68,073
Nov 17, 2025	20.61	20.62	20.23	20.39	20.39	-0.88%	10,792
Nov 14, 2025	20.60	20.64	19.94	20.57	20.57	-1.86%	62,990
Nov 13, 2025	21.50	21.55	20.96	20.96	20.96	-1.87%	58,331
Nov 12, 2025	21.19	21.72	21.06	21.36	21.36	1.67%	14,434
Nov 11, 2025	21.05	21.18	21.00	21.01	21.01	-0.28%	10,533
Nov 10, 2025	21.15	21.39	20.98	21.07	21.07	1.98%	36,480
Nov 7, 2025	20.70	20.88	20.44	20.66	20.66	-0.14%	39,308
Nov 6, 2025	21.17	21.23	20.49	20.69	20.69	-3.18%	25,340
Nov 5, 2025	20.85	21.44	20.83	21.37	21.37	2.20%	30,907
Nov 4, 2025	21.96	22.01	20.71	20.91	20.91	-6.74%	43,909
Nov 3, 2025	22.63	22.70	22.10	22.42	22.42	-0.36%	10,968
Oct 31, 2025	22.21	22.64	22.06	22.50	22.50	-0.09%	12,064
Oct 30, 2025	21.94	22.58	21.68	22.52	22.52	2.69%	33,983
Oct 29, 2025	21.84	22.12	21.63	21.93	21.93	0.09%	6,988
Oct 28, 2025	22.73	22.73	21.65	21.91	21.91	-3.86%	52,836