Carnival Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	26.89	27.16	26.81	27.16	27.16	0.04%	2,870
Feb 19, 2026	27.54	27.54	27.15	27.15	27.15	-1.36%	7,579
Feb 18, 2026	27.61	28.02	27.53	27.53	27.53	2.10%	2,807
Feb 17, 2026	26.62	26.96	26.62	26.96	26.96	0.90%	499
Feb 16, 2026	26.79	26.79	26.72	26.72	26.72	-0.41%	674
Feb 13, 2026	27.19	27.32	26.53	26.83	26.83	-2.24%	1,216
Feb 12, 2026	27.95	27.97	27.45	27.45	27.32	-1.44%	650
Feb 11, 2026	27.88	28.25	27.53	27.85	27.72	-0.55%	3,748
Feb 10, 2026	27.50	28.18	27.50	28.00	27.87	0.43%	790
Feb 9, 2026	28.63	28.66	27.88	27.88	27.75	-2.18%	3,437
Feb 6, 2026	26.56	28.50	26.56	28.50	28.37	6.46%	7,189
Feb 5, 2026	27.04	27.20	26.77	26.77	26.65	-1.16%	2,829
Feb 4, 2026	26.94	27.28	26.65	27.09	26.96	0.88%	1,218
Feb 3, 2026	27.25	28.00	26.85	26.85	26.73	-1.92%	8,668
Feb 2, 2026	24.98	27.58	24.98	27.38	27.25	9.46%	4,639
Jan 30, 2026	25.77	25.89	25.01	25.01	24.89	-3.08%	1,849
Jan 29, 2026	23.95	25.82	23.85	25.81	25.69	6.63%	2,868
Jan 28, 2026	23.87	24.30	23.79	24.20	24.09	0.83%	3,755
Jan 27, 2026	24.20	24.20	23.97	24.00	23.89	-0.21%	44
Jan 26, 2026	23.98	24.05	23.88	24.05	23.94	-0.76%	342
Jan 23, 2026	24.25	24.33	24.24	24.24	24.12	-1.14%	4,750
Jan 22, 2026	24.28	24.64	24.28	24.52	24.40	0.74%	4,965
Jan 21, 2026	24.03	24.34	24.00	24.34	24.22	-0.45%	4,234
Jan 20, 2026	24.34	24.45	23.86	24.45	24.33	-0.39%	377
Jan 19, 2026	24.44	24.59	24.39	24.54	24.43	-1.96%	1,607
Jan 16, 2026	25.41	25.42	24.98	25.03	24.91	-1.34%	3,117
Jan 15, 2026	25.82	26.29	25.37	25.37	25.25	-0.41%	2,844
Jan 14, 2026	26.43	26.46	25.45	25.48	25.36	-2.00%	15,114
Jan 13, 2026	27.10	27.18	26.00	26.00	25.88	-3.40%	1,748
Jan 12, 2026	27.27	27.37	26.91	26.91	26.79	-2.31%	4,600
Jan 9, 2026	27.15	27.55	27.14	27.55	27.42	1.21%	4,485
Jan 8, 2026	27.30	27.60	27.18	27.22	27.09	-0.38%	1,926
Jan 7, 2026	27.55	27.69	26.98	27.32	27.19	-1.14%	4,586
Jan 6, 2026	26.77	28.00	26.72	27.64	27.51	2.41%	2,637
Jan 5, 2026	26.39	27.01	26.26	26.99	26.86	1.75%	7,328
Jan 2, 2026	26.09	26.52	25.96	26.52	26.40	1.80%	1,135
Dec 30, 2025	25.95	26.13	25.95	26.05	25.93	0.19%	1,592
Dec 29, 2025	25.62	26.00	25.62	26.00	25.88	-3.38%	16,998
Dec 23, 2025	27.23	27.87	26.91	26.91	26.79	-1.61%	4,941
Dec 22, 2025	26.69	27.35	26.41	27.35	27.22	3.93%	12,615
Dec 19, 2025	24.12	26.50	23.79	26.32	26.19	8.78%	7,433
Dec 18, 2025	23.89	24.19	23.89	24.19	24.08	-0.25%	1,070
Dec 17, 2025	24.10	24.25	24.10	24.25	24.14	0.73%	800
Dec 16, 2025	24.17	24.40	24.08	24.08	23.96	-1.29%	5,000
Dec 15, 2025	23.77	24.39	23.69	24.39	24.28	2.78%	1,600
Dec 12, 2025	23.68	23.84	23.68	23.73	23.62	0.19%	4,952
Dec 11, 2025	22.29	23.69	22.23	23.69	23.58	6.12%	1,600
Dec 10, 2025	21.90	22.32	21.90	22.32	22.22	0.97%	220
Dec 9, 2025	22.31	22.31	21.91	22.11	22.00	-1.40%	539
Dec 8, 2025	22.30	22.42	22.01	22.42	22.32	0.99%	4,220