Carnival Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	31.81	33.57	31.73	33.44	-	6.33%	12,569,196
Feb 5, 2026	31.84	32.61	31.25	31.45	31.45	-1.99%	17,088,805
Feb 4, 2026	32.43	32.43	31.14	32.09	32.09	0.47%	23,807,749
Feb 3, 2026	31.93	33.15	31.64	31.94	31.94	-1.57%	26,458,465
Feb 2, 2026	30.18	32.69	30.12	32.45	32.45	8.09%	30,101,486
Jan 30, 2026	31.00	31.00	29.58	30.02	30.02	-3.63%	20,614,072
Jan 29, 2026	29.29	31.44	29.23	31.15	31.15	8.46%	40,680,358
Jan 28, 2026	28.75	29.31	28.62	28.72	28.72	0.10%	19,900,731
Jan 27, 2026	28.67	28.72	28.34	28.69	28.69	0.07%	10,023,002
Jan 26, 2026	28.41	28.89	28.32	28.67	28.67	0.42%	15,428,589
Jan 23, 2026	28.35	28.87	28.19	28.55	28.55	0.21%	18,782,848
Jan 22, 2026	28.87	28.97	28.41	28.49	28.49	0.85%	16,401,770
Jan 21, 2026	28.33	28.53	28.03	28.25	28.25	0.82%	15,346,487
Jan 20, 2026	27.94	28.69	27.76	28.02	28.02	-3.11%	19,501,273
Jan 16, 2026	29.44	29.49	28.80	28.92	28.92	-1.77%	16,039,696
Jan 15, 2026	30.46	30.56	29.37	29.44	29.44	-2.45%	19,664,230
Jan 14, 2026	30.74	30.76	29.59	30.18	30.18	-2.61%	23,749,565
Jan 13, 2026	31.29	31.53	30.31	30.99	30.99	-1.96%	19,613,708
Jan 12, 2026	31.90	32.00	31.40	31.61	31.61	-1.62%	14,453,440
Jan 9, 2026	31.77	32.18	31.35	32.13	32.13	1.39%	14,635,332
Jan 8, 2026	32.09	32.47	31.49	31.69	31.69	-1.31%	20,161,266
Jan 7, 2026	31.48	32.19	31.48	32.11	32.11	-0.59%	18,049,564
Jan 6, 2026	31.60	32.80	31.47	32.30	32.30	2.57%	23,096,236
Jan 5, 2026	30.51	31.79	30.41	31.49	31.49	1.84%	21,088,289
Jan 2, 2026	30.69	31.22	30.37	30.92	30.92	1.24%	15,745,002
Dec 31, 2025	30.82	30.90	30.53	30.54	30.54	-0.91%	8,276,893
Dec 30, 2025	30.72	31.01	30.70	30.82	30.82	0.33%	9,256,822
Dec 29, 2025	30.44	30.72	30.27	30.72	30.72	0.07%	14,813,167
Dec 26, 2025	31.25	31.45	30.61	30.70	30.70	-1.76%	10,220,178
Dec 24, 2025	31.48	31.62	31.12	31.25	31.25	-1.30%	7,245,023
Dec 23, 2025	32.52	32.89	31.32	31.66	31.66	-1.68%	24,257,095
Dec 22, 2025	31.25	32.36	31.02	32.20	32.20	3.47%	29,487,133
Dec 19, 2025	28.55	31.49	27.96	31.12	31.12	9.81%	83,190,410
Dec 18, 2025	28.39	28.51	27.98	28.34	28.34	1.11%	22,462,134
Dec 17, 2025	28.26	28.90	28.01	28.03	28.03	-0.60%	18,753,730
Dec 16, 2025	28.67	29.04	28.17	28.20	28.20	-1.40%	22,716,645
Dec 15, 2025	28.11	28.81	27.92	28.60	28.60	3.55%	21,363,740
Dec 12, 2025	28.06	28.16	27.61	27.62	27.62	-0.79%	16,421,265
Dec 11, 2025	26.37	28.09	26.37	27.84	27.84	5.94%	24,096,722
Dec 10, 2025	25.79	26.56	25.55	26.28	26.28	3.02%	17,622,045
Dec 9, 2025	25.68	25.86	25.27	25.51	25.51	-1.92%	17,038,470
Dec 8, 2025	25.93	26.15	25.55	26.01	26.01	0.54%	15,756,307
Dec 5, 2025	25.93	26.04	25.66	25.87	25.87	0.19%	10,879,909
Dec 4, 2025	26.00	26.07	25.60	25.82	25.82	-0.84%	15,680,484
Dec 3, 2025	25.83	26.15	25.53	26.04	26.04	0.77%	20,048,833
Dec 2, 2025	26.12	26.15	25.41	25.84	25.84	-0.35%	17,932,886
Dec 1, 2025	25.64	25.98	25.41	25.93	25.93	0.58%	17,335,320
Nov 28, 2025	25.67	26.01	25.51	25.78	25.78	1.38%	12,260,680
Nov 26, 2025	25.93	25.95	25.43	25.43	25.43	-1.13%	30,084,179
Nov 25, 2025	24.69	26.36	24.65	25.72	25.72	3.88%	32,096,753