Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
31.47
-1.11 (-3.41%)
At close: Feb 27, 2026, 4:00 PM EST
31.47
0.00 (0.00%)
After-hours: Feb 27, 2026, 7:00 PM EST
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 31.26 | 31.75 | 31.09 | 31.41 | - | -3.61% | 1,458,251 |
| Feb 26, 2026 | 32.04 | 32.86 | 31.90 | 32.58 | 32.58 | 3.26% | 1,614,803 |
| Feb 25, 2026 | 31.51 | 31.79 | 31.06 | 31.55 | 31.55 | 0.25% | 1,365,531 |
| Feb 24, 2026 | 30.23 | 31.49 | 30.02 | 31.47 | 31.47 | 3.79% | 1,818,508 |
| Feb 23, 2026 | 31.82 | 32.23 | 29.85 | 30.32 | 30.32 | -4.74% | 2,854,847 |
| Feb 20, 2026 | 31.44 | 32.22 | 31.26 | 31.83 | 31.83 | 1.30% | 1,831,765 |
| Feb 19, 2026 | 32.05 | 32.46 | 31.33 | 31.42 | 31.42 | -2.90% | 2,102,574 |
| Feb 18, 2026 | 31.95 | 32.95 | 31.63 | 32.36 | 32.36 | -0.43% | 2,349,343 |
| Feb 17, 2026 | 32.26 | 33.01 | 31.90 | 32.50 | 32.50 | 2.98% | 3,408,457 |
| Feb 13, 2026 | 32.19 | 32.23 | 31.14 | 31.56 | 31.56 | -2.38% | 3,413,276 |
| Feb 12, 2026 | 33.18 | 33.53 | 31.86 | 32.33 | 32.18 | -1.46% | 3,458,088 |
| Feb 11, 2026 | 33.03 | 33.34 | 32.32 | 32.81 | 32.66 | -0.70% | 3,692,463 |
| Feb 10, 2026 | 32.36 | 33.40 | 32.26 | 33.04 | 32.89 | 1.44% | 3,405,248 |
| Feb 9, 2026 | 33.30 | 33.30 | 32.56 | 32.57 | 32.42 | -3.32% | 1,618,445 |
| Feb 6, 2026 | 31.49 | 33.72 | 31.48 | 33.69 | 33.53 | 8.08% | 2,809,691 |
| Feb 5, 2026 | 31.51 | 32.30 | 31.02 | 31.17 | 31.03 | -2.17% | 2,241,231 |
| Feb 4, 2026 | 32.12 | 32.15 | 30.93 | 31.86 | 31.71 | 0.31% | 4,303,880 |
| Feb 3, 2026 | 31.60 | 32.82 | 31.40 | 31.76 | 31.61 | -1.21% | 4,367,648 |
| Feb 2, 2026 | 29.94 | 32.40 | 29.91 | 32.15 | 32.00 | 7.92% | 3,201,347 |
| Jan 30, 2026 | 30.73 | 30.74 | 29.39 | 29.79 | 29.65 | -3.72% | 2,713,543 |
| Jan 29, 2026 | 28.85 | 31.10 | 28.85 | 30.94 | 30.80 | 8.60% | 5,723,489 |
| Jan 28, 2026 | 28.52 | 29.10 | 28.45 | 28.49 | 28.36 | - | 2,778,870 |
| Jan 27, 2026 | 28.46 | 28.54 | 28.19 | 28.49 | 28.36 | -0.07% | 3,025,912 |
| Jan 26, 2026 | 28.27 | 28.73 | 28.21 | 28.51 | 28.38 | 0.39% | 1,533,501 |
| Jan 23, 2026 | 28.21 | 28.73 | 28.06 | 28.40 | 28.27 | 0.28% | 1,579,690 |
| Jan 22, 2026 | 28.76 | 28.82 | 28.22 | 28.32 | 28.19 | 0.75% | 2,581,836 |
| Jan 21, 2026 | 28.12 | 28.37 | 27.88 | 28.11 | 27.98 | 1.22% | 2,136,678 |
| Jan 20, 2026 | 27.80 | 28.47 | 27.63 | 27.77 | 27.64 | -3.21% | 2,034,029 |
| Jan 16, 2026 | 29.39 | 29.41 | 28.65 | 28.69 | 28.56 | -1.95% | 1,659,574 |
| Jan 15, 2026 | 30.23 | 30.38 | 29.18 | 29.26 | 29.12 | -2.37% | 1,982,899 |
| Jan 14, 2026 | 30.55 | 30.55 | 29.43 | 29.97 | 29.83 | -2.66% | 2,257,308 |
| Jan 13, 2026 | 31.03 | 31.31 | 30.12 | 30.79 | 30.65 | -1.79% | 1,873,601 |
| Jan 12, 2026 | 31.59 | 31.67 | 31.14 | 31.35 | 31.20 | -1.57% | 1,493,878 |
| Jan 9, 2026 | 31.47 | 31.91 | 31.15 | 31.85 | 31.70 | 1.40% | 1,584,674 |
| Jan 8, 2026 | 31.96 | 32.19 | 31.29 | 31.41 | 31.26 | -1.35% | 2,583,120 |
| Jan 7, 2026 | 31.23 | 31.90 | 31.22 | 31.84 | 31.69 | -0.53% | 1,764,415 |
| Jan 6, 2026 | 31.26 | 32.49 | 31.23 | 32.01 | 31.86 | 2.56% | 2,319,990 |
| Jan 5, 2026 | 30.25 | 31.45 | 30.12 | 31.21 | 31.07 | 1.73% | 2,094,985 |
| Jan 2, 2026 | 30.40 | 30.93 | 30.12 | 30.68 | 30.54 | 1.15% | 1,075,514 |
| Dec 31, 2025 | 30.61 | 30.70 | 30.29 | 30.33 | 30.19 | -1.01% | 869,460 |
| Dec 30, 2025 | 30.52 | 30.82 | 30.44 | 30.64 | 30.50 | 0.72% | 1,103,295 |
| Dec 29, 2025 | 30.16 | 30.48 | 30.06 | 30.42 | 30.28 | -0.43% | 1,140,908 |
| Dec 26, 2025 | 31.12 | 31.27 | 30.43 | 30.55 | 30.41 | -1.77% | 1,273,162 |
| Dec 24, 2025 | 31.35 | 31.38 | 30.95 | 31.10 | 30.96 | -0.92% | 669,539 |
| Dec 23, 2025 | 32.30 | 32.65 | 31.13 | 31.39 | 31.24 | -1.26% | 2,524,542 |
| Dec 22, 2025 | 31.06 | 31.93 | 30.86 | 31.79 | 31.64 | 2.68% | 3,028,517 |
| Dec 19, 2025 | 27.63 | 31.24 | 27.08 | 30.96 | 30.82 | 17.63% | 9,434,842 |
| Dec 18, 2025 | 26.48 | 26.57 | 26.08 | 26.32 | 26.20 | 1.04% | 2,173,308 |
| Dec 17, 2025 | 26.13 | 26.67 | 25.97 | 26.05 | 25.93 | -0.23% | 1,655,256 |
| Dec 16, 2025 | 26.51 | 26.79 | 26.10 | 26.11 | 25.99 | -0.99% | 2,029,097 |