Carnival Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	27.88	28.43	27.66	28.24	-	0.75%	2,644
Mar 4, 2026	28.30	28.91	27.95	28.03	28.03	-0.92%	45,265
Mar 3, 2026	29.10	29.19	27.12	28.29	28.29	-2.82%	242,864
Mar 2, 2026	30.40	30.95	27.92	29.11	29.11	-7.17%	183,830
Feb 27, 2026	32.48	32.48	31.24	31.36	31.36	-3.14%	46,030
Feb 26, 2026	31.62	32.98	31.54	32.38	32.38	1.49%	54,013
Feb 25, 2026	31.56	31.90	31.21	31.90	31.90	0.95%	37,505
Feb 24, 2026	30.44	31.60	30.25	31.60	31.60	4.44%	35,270
Feb 23, 2026	31.82	32.35	29.96	30.26	30.26	-5.88%	47,306
Feb 20, 2026	31.54	32.29	27.20	32.15	32.15	0.82%	39,995
Feb 19, 2026	32.48	32.61	31.64	31.89	31.89	-1.54%	33,084
Feb 18, 2026	32.52	33.12	31.81	32.39	32.39	-2.41%	25,769
Feb 17, 2026	31.72	33.19	31.65	33.19	33.19	3.49%	48,254
Feb 16, 2026	32.07	32.07	32.07	32.07	32.07	-	5,035
Feb 13, 2026	32.50	32.71	31.38	32.07	32.07	-2.14%	50,566
Feb 12, 2026	33.24	33.76	32.12	32.77	32.62	0.16%	49,144
Feb 11, 2026	33.18	33.64	32.54	32.72	32.57	-1.53%	34,213
Feb 10, 2026	32.87	33.64	32.50	33.23	33.08	0.57%	45,028
Feb 9, 2026	33.75	34.24	32.85	33.04	32.89	-1.44%	45,358
Feb 6, 2026	31.33	33.59	31.22	33.53	33.37	6.22%	70,765
Feb 5, 2026	32.10	32.59	31.42	31.56	31.42	1.34%	46,970
Feb 4, 2026	32.10	32.37	31.14	31.14	31.00	-1.63%	37,336
Feb 3, 2026	32.31	33.16	31.65	31.66	31.52	-2.64%	72,734
Feb 2, 2026	29.68	32.56	29.55	32.52	32.37	8.65%	81,555
Jan 30, 2026	30.94	31.07	29.59	29.93	29.79	-3.12%	108,381
Jan 29, 2026	28.65	31.13	28.50	30.90	30.75	7.10%	96,836
Jan 28, 2026	28.72	29.08	28.52	28.85	28.72	0.94%	17,814
Jan 27, 2026	28.73	28.80	28.34	28.58	28.45	0.32%	15,888
Jan 26, 2026	28.49	28.85	28.34	28.49	28.36	-1.01%	27,799
Jan 23, 2026	28.58	28.86	28.20	28.78	28.65	0.14%	31,914
Jan 22, 2026	28.32	28.93	28.30	28.74	28.61	1.99%	30,535
Jan 21, 2026	28.15	28.50	28.06	28.18	28.05	0.15%	30,345
Jan 20, 2026	28.96	28.96	27.77	28.14	28.01	-3.04%	48,886
Jan 16, 2026	29.45	29.75	28.80	29.02	28.89	-1.66%	58,252
Jan 15, 2026	30.10	30.56	29.43	29.51	29.38	-0.64%	22,523
Jan 14, 2026	30.99	31.02	29.58	29.70	29.56	-2.21%	88,238
Jan 13, 2026	31.62	31.79	30.33	30.37	30.23	-4.41%	58,328
Jan 12, 2026	31.87	32.05	31.44	31.77	31.63	-0.54%	38,442
Jan 9, 2026	31.62	32.12	31.36	31.94	31.80	-0.06%	56,799
Jan 8, 2026	31.91	32.45	31.48	31.96	31.81	0.51%	36,543
Jan 7, 2026	32.39	32.51	31.38	31.80	31.65	-1.37%	71,206
Jan 6, 2026	31.49	32.79	31.31	32.24	32.09	1.72%	45,129
Jan 5, 2026	30.95	31.73	30.41	31.70	31.55	1.81%	51,950
Jan 2, 2026	30.68	31.21	30.41	31.13	30.99	1.30%	42,315
Dec 31, 2025	30.76	30.92	30.65	30.73	30.59	-0.68%	19,885
Dec 30, 2025	30.64	31.00	30.51	30.94	30.80	2.14%	17,226
Dec 29, 2025	30.60	30.71	30.26	30.29	30.15	-3.04%	23,820
Dec 24, 2025	31.56	31.79	31.15	31.24	31.10	-1.73%	9,048
Dec 23, 2025	31.98	32.88	31.38	31.79	31.65	-0.69%	63,941
Dec 22, 2025	30.98	32.19	30.87	32.01	31.87	3.86%	140,872