Skip to main content
logo
Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
26.54
-0.08 (-0.30%)
At close: Oct 24, 2025, 4:00 PM EDT
26.53
-0.01 (-0.04%)
After-hours: Oct 24, 2025, 7:27 PM EDT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202526.9927.1826.5326.5426.54-0.30%990,121
Oct 23, 202526.7727.1026.3726.6226.62-1.55%1,404,912
Oct 22, 202527.1127.4226.7327.0427.04-0.11%2,143,745
Oct 21, 202526.1327.1026.1327.0727.073.40%1,877,300
Oct 20, 202525.8026.3425.7926.1826.181.67%1,604,093
Oct 17, 202525.4025.9325.2425.7525.750.08%1,512,587
Oct 16, 202526.1926.4325.5425.7325.73-2.06%1,818,443
Oct 15, 202526.4826.7726.1626.2726.27-0.79%1,189,258
Oct 14, 202525.2026.6625.0926.4826.483.20%2,014,645
Oct 13, 202525.6926.0125.4625.6625.661.58%1,027,422
Oct 10, 202525.8226.2625.2425.2625.26-2.81%2,066,080
Oct 9, 202526.6426.6825.9325.9925.99-1.96%1,332,572
Oct 8, 202526.2526.7126.0626.5126.511.11%1,838,034
Oct 7, 202526.6226.6225.6826.2226.22-1.72%1,823,074
Oct 6, 202526.3526.7625.8026.6826.681.29%1,799,430
Oct 3, 202526.6626.8526.2926.3426.34-0.79%1,887,389
Oct 2, 202526.2326.6026.0626.5526.551.80%2,175,370
Oct 1, 202526.3326.5425.9226.0826.08-1.36%2,367,848
Sep 30, 202527.0327.3126.1326.4426.44-0.60%3,168,458
Sep 29, 202529.2729.4526.0926.6026.60-3.83%6,236,767
Sep 26, 202527.6527.8027.3427.6627.660.36%1,463,471
Sep 25, 202527.1927.7327.1327.5627.560.07%2,190,126
Sep 24, 202527.8427.9927.4427.5427.54-1.43%1,326,144
Sep 23, 202528.5928.8227.8627.9427.940.11%1,751,853
Sep 22, 202527.6728.1127.5927.9127.910.79%1,425,331
Sep 19, 202528.5928.6927.4527.6927.69-2.74%2,203,504
Sep 18, 202528.3528.5528.0928.4728.470.85%1,261,615
Sep 17, 202528.4128.6127.8428.2328.23-0.11%2,128,321
Sep 16, 202528.2528.2627.7328.2628.26-0.04%1,309,373
Sep 15, 202528.6528.6627.9028.2728.27-1.67%2,051,276
Sep 12, 202529.4329.4328.7228.7528.75-2.58%1,171,313
Sep 11, 202528.6729.8028.6629.5129.513.25%2,008,092
Sep 10, 202528.7629.0427.9228.5828.58-0.94%2,028,892
Sep 9, 202528.5829.2228.3628.8528.850.10%1,169,278
Sep 8, 202528.9729.2828.7728.8228.82-0.14%1,438,524
Sep 5, 202529.3329.4728.6628.8628.86-0.52%1,034,810
Sep 4, 202528.6529.1228.4729.0129.011.40%1,068,727
Sep 3, 202528.5728.8928.2728.6128.610.85%1,230,180
Sep 2, 202527.8128.4127.7228.3728.37-2.41%1,819,553
Aug 29, 202529.3729.6528.9229.0729.07-1.69%1,296,679
Aug 28, 202529.5629.7729.3429.5729.570.58%964,921
Aug 27, 202528.9429.4628.9229.4029.401.17%1,502,669
Aug 26, 202528.4929.1128.4929.0629.061.61%1,476,576
Aug 25, 202528.5228.7428.4228.6028.60-0.28%702,364
Aug 22, 202527.2128.7527.0928.6828.686.30%1,934,021
Aug 21, 202526.8527.1326.6526.9826.980.11%811,438
Aug 20, 202526.9627.0826.4226.9526.95-1.06%1,037,059
Aug 19, 202527.5027.5427.1027.2427.24-1.23%1,408,312
Aug 18, 202527.2427.6826.9427.5827.580.73%1,213,344
Aug 15, 202527.8127.8227.2427.3827.38-1.40%1,211,576