Skip to main content
logo
Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
30.55
-0.55 (-1.77%)
At close: Dec 26, 2025, 4:00 PM EST
30.53
-0.02 (-0.07%)
After-hours: Dec 26, 2025, 7:00 PM EST

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 6, 202524.1624.4723.7723.8023.80-2.50%1,377,574
Nov 5, 202524.1724.7124.0624.4124.413.00%2,227,739
Nov 4, 202524.5024.6723.5623.7023.70-8.64%3,529,893
Nov 3, 202526.0426.1125.4425.9425.94-0.27%1,244,141
Oct 31, 202525.5026.1225.3126.0126.011.72%1,588,579
Oct 30, 202525.0826.1025.0225.5725.571.19%1,595,905
Oct 29, 202525.1725.7425.0825.2725.270.04%1,531,161
Oct 28, 202525.5625.6925.1125.2625.26-4.75%2,287,677
Oct 27, 202526.8226.9726.2726.5226.52-0.08%1,023,233
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