Skip to main content
logo
Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
28.04
+0.27 (0.97%)
Jan 21, 2026, 1:15 PM EST - Market open

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202628.1228.1227.8827.93-0.58%378,489
Jan 20, 202627.8028.4727.6327.7727.77-3.21%2,034,019
Jan 16, 202629.3929.4128.6528.6928.69-1.95%1,649,418
Jan 15, 202630.2330.3829.1829.2629.26-2.37%1,982,898
Jan 14, 202630.5530.5529.4329.9729.97-2.66%2,257,293
Jan 13, 202631.0331.3130.1230.7930.79-1.79%1,873,598
Jan 12, 202631.5931.6731.1431.3531.35-1.57%1,493,623
Jan 9, 202631.4731.9131.1531.8531.851.40%1,584,624
Jan 8, 202631.9632.1931.2931.4131.41-1.35%2,583,108
Jan 7, 202631.2331.9031.2231.8431.84-0.53%1,764,327
Jan 6, 202631.2632.4931.2332.0132.012.56%2,319,872
Jan 5, 202630.2531.4530.1231.2131.211.73%2,094,625
Jan 2, 202630.4030.9330.1230.6830.681.15%1,075,328
Dec 31, 202530.6130.7030.2930.3330.33-1.01%827,284
Dec 30, 202530.5230.8230.4430.6430.640.72%1,103,281
Dec 29, 202530.1630.4830.0630.4230.42-0.43%1,140,858
Dec 26, 202531.1231.2730.4330.5530.55-1.77%1,273,151
Dec 24, 202531.3531.3830.9531.1031.10-0.92%669,504
Dec 23, 202532.3032.6531.1331.3931.39-1.26%2,524,225
Dec 22, 202531.0631.9330.8631.7931.792.68%2,936,531
Dec 19, 202527.6331.2427.0830.9630.9617.63%9,429,270
Dec 18, 202526.4826.5726.0826.3226.321.04%2,172,445
Dec 17, 202526.1326.6725.9726.0526.05-0.23%1,655,256
Dec 16, 202526.5126.7926.1026.1126.11-0.99%2,029,097
Dec 15, 202525.9026.5825.7726.3726.373.29%2,223,013
Dec 12, 202525.8825.9325.4725.5325.53-0.51%1,686,986
Dec 11, 202524.3525.8224.3525.6625.665.51%2,155,582
Dec 10, 202523.8724.5623.6424.3224.323.53%2,403,040
Dec 9, 202523.7423.8623.3423.4923.49-2.08%1,340,455
Dec 8, 202523.9624.1123.6023.9923.990.63%1,761,727
Dec 5, 202523.9824.0323.6923.8423.840.42%1,501,189
Dec 4, 202524.0124.0423.6023.7423.74-0.88%1,602,496
Dec 3, 202523.8224.0923.6123.9523.950.80%1,603,611
Dec 2, 202524.1824.1823.5023.7623.76-0.46%1,257,131
Dec 1, 202523.8524.0123.5923.8723.870.17%1,934,609
Nov 28, 202523.7824.0323.6023.8323.831.53%1,375,184
Nov 26, 202523.8923.8923.4223.4723.47-0.55%2,422,931
Nov 25, 202522.7124.1422.6923.6023.603.01%2,943,116
Nov 24, 202524.2924.3622.8022.9122.91-5.02%5,229,973
Nov 21, 202523.5324.3323.2624.1224.124.60%2,012,279
Nov 20, 202523.8724.1623.0323.0623.06-2.78%1,646,901
Nov 19, 202523.7423.9823.4923.7223.720.89%1,321,248
Nov 18, 202523.1223.7123.1123.5123.511.60%1,225,924
Nov 17, 202523.6723.7622.9523.1423.14-2.61%1,651,918
Nov 14, 202523.5223.9023.1223.7623.76-0.42%1,332,722
Nov 13, 202524.6924.9223.7323.8623.86-3.17%2,023,964
Nov 12, 202524.4125.2324.3924.6424.641.32%1,429,017
Nov 11, 202524.3524.6424.2724.3224.32-0.29%1,016,279
Nov 10, 202524.4824.7724.1824.3924.390.91%1,530,379
Nov 7, 202523.6324.5223.5424.1724.171.55%1,758,353