Carnival Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	26.01	26.02	25.55	25.59	-	-2.70%	2,277,531
Apr 28, 2026	26.24	26.62	26.12	26.30	26.30	-1.76%	15,642,193
Apr 27, 2026	26.73	27.05	26.45	26.77	26.77	-1.47%	18,822,321
Apr 24, 2026	26.75	27.30	26.53	27.17	27.17	1.95%	17,231,703
Apr 23, 2026	26.79	27.33	26.18	26.65	26.65	-1.08%	20,967,802
Apr 22, 2026	27.42	27.70	26.71	26.94	26.94	-1.54%	17,227,927
Apr 21, 2026	28.93	28.96	27.21	27.36	27.36	-5.69%	28,698,943
Apr 20, 2026	28.76	29.06	28.50	29.01	29.01	-0.72%	18,928,945
Apr 17, 2026	29.06	30.16	28.95	29.22	29.22	6.99%	37,391,384
Apr 16, 2026	28.90	29.13	27.16	27.31	27.31	-5.24%	31,860,415
Apr 15, 2026	28.74	29.13	28.27	28.82	28.82	0.45%	20,538,780
Apr 14, 2026	28.25	28.93	28.04	28.69	28.69	3.39%	19,985,683
Apr 13, 2026	27.10	27.80	26.83	27.75	27.75	-0.82%	19,703,626
Apr 10, 2026	28.32	28.51	27.44	27.98	27.98	0.47%	19,199,835
Apr 9, 2026	27.82	28.12	26.90	27.85	27.85	-0.64%	25,524,265
Apr 8, 2026	28.28	28.99	27.60	28.03	28.03	11.23%	51,586,069
Apr 7, 2026	25.46	25.48	24.74	25.20	25.20	-2.96%	24,184,725
Apr 6, 2026	25.70	25.98	25.28	25.97	25.97	1.29%	16,458,861
Apr 2, 2026	25.34	26.06	24.94	25.64	25.64	-3.54%	26,837,426
Apr 1, 2026	26.49	26.74	26.03	26.58	26.58	2.70%	26,450,356
Mar 31, 2026	24.74	25.93	24.50	25.88	25.88	8.01%	39,983,816
Mar 30, 2026	24.39	24.84	23.79	23.96	23.96	-0.95%	25,601,398
Mar 27, 2026	24.57	25.46	23.66	24.19	24.19	-4.31%	42,495,613
Mar 26, 2026	25.39	25.88	25.16	25.28	25.28	-1.75%	22,317,244
Mar 25, 2026	26.22	26.39	25.52	25.73	25.73	1.02%	24,536,459
Mar 24, 2026	24.76	25.69	24.71	25.47	25.47	0.08%	24,544,172
Mar 23, 2026	25.65	26.22	25.37	25.45	25.45	5.51%	34,726,623
Mar 20, 2026	24.57	24.76	23.91	24.12	24.12	-3.29%	45,556,371
Mar 19, 2026	24.02	25.04	23.96	24.94	24.94	3.23%	29,917,000
Mar 18, 2026	24.74	25.04	24.16	24.16	24.16	-3.71%	25,975,153
Mar 17, 2026	25.29	25.41	24.91	25.09	25.09	1.50%	20,656,721
Mar 16, 2026	24.43	25.09	24.41	24.72	24.72	3.04%	23,899,664
Mar 13, 2026	24.09	24.83	23.78	23.99	23.99	0.29%	22,865,699
Mar 12, 2026	25.09	25.24	23.87	23.92	23.92	-7.89%	37,589,777
Mar 11, 2026	26.01	26.55	25.51	25.97	25.97	-0.92%	22,706,448
Mar 10, 2026	25.90	26.96	25.28	26.21	26.21	-0.68%	35,548,706
Mar 9, 2026	24.47	26.39	23.47	26.39	26.39	2.33%	55,929,710
Mar 6, 2026	25.84	25.97	25.44	25.79	25.79	-5.04%	35,816,148
Mar 5, 2026	27.71	28.41	26.71	27.16	27.16	-3.03%	29,227,638
Mar 4, 2026	28.60	28.95	27.88	28.01	28.01	-1.82%	21,894,332
Mar 3, 2026	27.68	28.83	27.11	28.53	28.53	-2.09%	29,978,519
Mar 2, 2026	28.85	29.75	27.90	29.14	29.14	-7.64%	37,960,870
Feb 27, 2026	31.38	31.96	31.22	31.55	31.55	-3.52%	19,943,510
Feb 26, 2026	32.20	32.99	32.02	32.70	32.70	3.15%	15,711,499
Feb 25, 2026	31.78	31.94	31.19	31.70	31.70	0.28%	13,818,930
Feb 24, 2026	30.32	31.64	30.08	31.61	31.61	3.91%	15,667,796
Feb 23, 2026	31.92	32.37	29.96	30.42	30.42	-4.91%	24,145,892
Feb 20, 2026	31.55	32.36	31.40	31.99	31.99	1.39%	18,134,870
Feb 19, 2026	32.20	32.69	31.47	31.55	31.55	-3.04%	23,590,671
Feb 18, 2026	32.16	33.17	31.84	32.54	32.54	-0.43%	17,421,149