Carnival Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	26.83	27.00	26.30	26.42	26.42	-1.78%	34,000
Nov 5, 2025	26.16	27.28	26.05	26.90	26.90	3.07%	34,789
Nov 4, 2025	28.60	28.65	25.97	26.10	26.10	-9.25%	157,117
Nov 3, 2025	28.63	29.00	28.16	28.76	28.76	-0.38%	26,562
Oct 31, 2025	28.34	28.95	28.06	28.87	28.87	1.97%	49,959
Oct 30, 2025	27.98	28.91	27.55	28.31	28.31	0.93%	50,565
Oct 29, 2025	27.71	28.39	27.67	28.05	28.05	0.57%	57,685
Oct 28, 2025	29.21	29.46	27.84	27.89	27.89	-4.81%	75,251
Oct 27, 2025	29.75	29.88	29.05	29.30	29.30	-1.41%	71,042
Oct 24, 2025	29.60	30.14	29.44	29.72	29.72	0.30%	45,950
Oct 23, 2025	30.13	30.13	29.26	29.63	29.63	-0.89%	19,804
Oct 22, 2025	30.00	30.34	29.65	29.90	29.90	0.35%	33,930
Oct 21, 2025	28.86	29.82	28.65	29.79	29.79	2.78%	53,678
Oct 20, 2025	28.59	29.00	28.27	28.99	28.99	1.88%	37,535
Oct 17, 2025	28.12	28.45	27.50	28.45	28.45	0.60%	27,188
Oct 16, 2025	28.85	29.09	28.28	28.28	28.28	-2.30%	37,935
Oct 15, 2025	29.01	29.38	28.78	28.95	28.95	-1.03%	44,247
Oct 14, 2025	28.15	29.25	27.41	29.25	29.25	4.60%	72,029
Oct 13, 2025	27.90	28.50	27.90	27.96	27.96	0.15%	41,020
Oct 10, 2025	28.48	28.77	27.64	27.92	27.92	-2.02%	45,236
Oct 9, 2025	29.04	29.26	28.49	28.50	28.50	-1.44%	51,039
Oct 8, 2025	28.73	29.25	28.52	28.91	28.91	1.24%	54,407
Oct 7, 2025	29.10	29.15	27.95	28.56	28.56	-1.64%	51,182
Oct 6, 2025	28.71	29.05	28.02	29.03	29.03	1.14%	37,377
Oct 3, 2025	28.87	29.24	28.69	28.71	28.71	-0.01%	34,046
Oct 2, 2025	28.51	28.98	28.37	28.71	28.71	0.06%	65,734
Oct 1, 2025	28.72	29.07	28.33	28.69	28.69	0.05%	54,617
Sep 30, 2025	29.39	30.10	28.60	28.68	28.68	-1.24%	77,123
Sep 29, 2025	30.65	32.44	28.84	29.04	29.04	-5.19%	432,852
Sep 26, 2025	30.53	30.76	30.28	30.63	30.63	0.57%	44,128
Sep 25, 2025	30.43	30.64	29.84	30.46	30.46	0.58%	43,002
Sep 24, 2025	30.82	30.93	30.18	30.28	30.28	-2.15%	19,128
Sep 23, 2025	30.64	31.65	30.64	30.95	30.95	0.52%	37,651
Sep 22, 2025	30.50	30.87	30.41	30.79	30.79	0.54%	35,251
Sep 19, 2025	31.51	31.71	30.30	30.62	30.62	-2.41%	80,484
Sep 18, 2025	31.34	31.70	31.09	31.38	31.38	0.54%	14,030
Sep 17, 2025	31.22	31.58	30.95	31.21	31.21	0.70%	38,060
Sep 16, 2025	31.13	31.37	30.55	30.99	30.99	-0.25%	36,239
Sep 15, 2025	31.69	31.79	30.72	31.07	31.07	-2.46%	29,612
Sep 12, 2025	32.34	32.53	31.82	31.85	31.85	-2.34%	40,558
Sep 11, 2025	31.41	32.79	30.97	32.61	32.61	4.83%	65,926
Sep 10, 2025	31.49	31.86	30.57	31.11	31.11	-1.50%	60,470
Sep 9, 2025	31.75	32.06	31.11	31.59	31.59	-0.21%	42,848
Sep 8, 2025	31.64	32.08	31.39	31.65	31.65	0.48%	26,454
Sep 5, 2025	31.76	32.22	31.36	31.50	31.50	-0.24%	28,080
Sep 4, 2025	31.45	31.89	31.28	31.58	31.58	1.27%	42,446
Sep 3, 2025	31.10	31.74	31.00	31.18	31.18	0.54%	79,440
Sep 2, 2025	31.75	31.88	30.50	31.02	31.02	-2.87%	55,930
Aug 29, 2025	32.45	32.61	31.86	31.93	31.93	-1.81%	28,129
Aug 28, 2025	32.37	32.75	32.34	32.52	32.52	1.15%	43,078