Skip to main content
logo
Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
28.86
-0.15 (-0.52%)
At close: Sep 5, 2025, 4:00 PM
28.86
0.00 (0.00%)
After-hours: Sep 5, 2025, 7:00 PM EDT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202527.7527.7927.3927.7727.77-0.72%1,290,447
Aug 13, 202527.4027.9927.3527.9727.972.57%1,718,955
Aug 12, 202526.6527.2926.5927.2727.273.49%1,142,738
Aug 11, 202526.1526.6126.0626.3526.350.27%1,662,850
Aug 8, 202526.5526.7326.2326.2826.28-1.43%1,894,423
Aug 7, 202527.1927.2326.3326.6626.66-0.45%1,694,629
Aug 6, 202526.9226.9626.6526.7826.780.04%1,871,873
Aug 5, 202527.4727.4826.4726.7726.77-1.54%1,732,511
Aug 4, 202527.0227.2826.8527.1927.192.29%1,554,848
Aug 1, 202526.4826.6925.6726.5826.58-2.28%2,456,844
Jul 31, 202527.8428.1427.1227.2027.20-0.91%2,119,282
Jul 30, 202527.3027.7727.1027.4527.451.29%1,679,553
Jul 29, 202526.9327.3326.4827.1027.10-0.07%3,513,196
Jul 28, 202527.2027.2726.9327.1227.12-0.18%1,235,661
Jul 25, 202527.1927.2726.8327.1727.170.15%1,350,715
Jul 24, 202527.6927.8527.1227.1327.13-3.31%1,334,507
Jul 23, 202527.7628.2927.7328.0628.062.75%2,252,553
Jul 22, 202527.3427.4726.7527.3127.310.40%1,748,190
Jul 21, 202527.2027.6327.1127.2027.200.97%1,592,512
Jul 18, 202527.0727.0926.7526.9426.940.41%1,540,438
Jul 17, 202526.8426.9026.3826.8326.831.17%1,887,099
Jul 16, 202526.7526.9826.3626.5226.520.45%1,985,653
Jul 15, 202526.6926.7026.1426.4026.40-1.53%1,646,693
Jul 14, 202526.2326.8326.2026.8126.812.09%2,149,987
Jul 11, 202526.5826.7326.2426.2626.26-1.39%2,178,712
Jul 10, 202526.5426.8826.4626.6326.631.02%2,435,218
Jul 9, 202526.6226.7226.2426.3626.360.08%2,121,506
Jul 8, 202527.1027.1226.2826.3426.34-1.61%2,939,287
Jul 7, 202527.0127.5926.4526.7726.77-1.58%4,607,028
Jul 3, 202526.9127.3126.8427.2027.201.38%1,141,674
Jul 2, 202526.0626.8926.0626.8326.833.03%2,712,703
Jul 1, 202525.5826.1925.5426.0426.042.08%3,200,678
Jun 30, 202524.9025.6024.7325.5125.512.99%2,650,160
Jun 27, 202524.0324.8423.8624.7724.774.03%3,049,801
Jun 26, 202523.3823.8723.2423.8123.812.81%3,233,385