Carnival Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	33.18	33.64	32.54	32.96	32.96	-0.81%	31,480
Feb 10, 2026	32.87	33.64	32.50	33.23	33.23	0.57%	45,028
Feb 9, 2026	33.75	34.24	32.85	33.04	33.04	-1.44%	45,358
Feb 6, 2026	31.33	33.59	31.22	33.53	33.53	6.22%	70,765
Feb 5, 2026	32.10	32.59	31.42	31.56	31.56	1.34%	46,970
Feb 4, 2026	32.10	32.37	31.14	31.14	31.14	-1.63%	37,336
Feb 3, 2026	32.31	33.16	31.65	31.66	31.66	-2.64%	72,734
Feb 2, 2026	29.68	32.56	29.55	32.52	32.52	8.65%	81,555
Jan 30, 2026	30.94	31.07	29.59	29.93	29.93	-3.12%	108,381
Jan 29, 2026	28.65	31.13	28.50	30.90	30.90	7.10%	96,836
Jan 28, 2026	28.72	29.08	28.52	28.85	28.85	0.94%	17,814
Jan 27, 2026	28.73	28.80	28.34	28.58	28.58	0.32%	15,888
Jan 26, 2026	28.49	28.85	28.34	28.49	28.49	-1.01%	27,799
Jan 23, 2026	28.58	28.86	28.20	28.78	28.78	0.14%	31,914
Jan 22, 2026	28.32	28.93	28.30	28.74	28.74	1.99%	30,535
Jan 21, 2026	28.15	28.50	28.06	28.18	28.18	0.15%	30,345
Jan 20, 2026	28.96	28.96	27.77	28.14	28.14	-3.04%	48,886
Jan 16, 2026	29.45	29.75	28.80	29.02	29.02	-1.66%	58,252
Jan 15, 2026	30.10	30.56	29.43	29.51	29.51	-0.64%	22,523
Jan 14, 2026	30.99	31.02	29.58	29.70	29.70	-2.21%	88,238
Jan 13, 2026	31.62	31.79	30.33	30.37	30.37	-4.41%	58,328
Jan 12, 2026	31.87	32.05	31.44	31.77	31.77	-0.54%	38,442
Jan 9, 2026	31.62	32.12	31.36	31.94	31.94	-0.06%	56,799
Jan 8, 2026	31.91	32.45	31.48	31.96	31.96	0.51%	36,543
Jan 7, 2026	32.39	32.51	31.38	31.80	31.80	-1.37%	71,206
Jan 6, 2026	31.49	32.79	31.31	32.24	32.24	1.72%	45,129
Jan 5, 2026	30.95	31.73	30.41	31.70	31.70	1.81%	51,950
Jan 2, 2026	30.68	31.21	30.41	31.13	31.13	1.30%	42,315
Dec 31, 2025	30.76	30.92	30.65	30.73	30.73	-0.68%	19,885
Dec 30, 2025	30.64	31.00	30.51	30.94	30.94	2.14%	17,226
Dec 29, 2025	30.60	30.71	30.26	30.29	30.29	-3.04%	23,820
Dec 24, 2025	31.56	31.79	31.15	31.24	31.24	-1.73%	9,048
Dec 23, 2025	31.98	32.88	31.38	31.79	31.79	-0.69%	63,941
Dec 22, 2025	30.98	32.19	30.87	32.01	32.01	3.86%	140,872
Dec 19, 2025	28.58	31.21	27.27	30.82	30.82	9.76%	859,944
Dec 18, 2025	28.15	28.64	28.08	28.08	28.08	-0.42%	15,657
Dec 17, 2025	28.13	28.88	28.03	28.20	28.20	-0.41%	16,561
Dec 16, 2025	28.50	29.02	28.32	28.32	28.32	-0.76%	27,661
Dec 15, 2025	27.84	28.54	27.77	28.53	28.53	2.81%	47,525
Dec 12, 2025	27.97	28.11	27.61	27.75	27.75	-0.49%	38,645
Dec 11, 2025	26.12	28.08	25.96	27.89	27.89	6.74%	49,141
Dec 10, 2025	25.53	26.13	25.51	26.13	26.13	2.66%	8,035
Dec 9, 2025	26.02	26.04	25.29	25.45	25.45	-2.64%	23,135
Dec 8, 2025	26.00	26.14	25.58	26.14	26.14	1.24%	63,221
Dec 5, 2025	25.82	26.09	25.65	25.82	25.82	0.31%	8,419
Dec 4, 2025	26.03	26.24	25.62	25.74	25.74	-0.70%	9,532
Dec 3, 2025	25.91	26.16	25.55	25.92	25.92	0.15%	18,542
Dec 2, 2025	25.93	26.17	25.42	25.88	25.88	0.25%	15,745
Dec 1, 2025	25.64	25.96	25.45	25.82	25.82	0.13%	85,050
Nov 28, 2025	25.52	26.11	25.52	25.78	25.78	0.63%	22,673