Carnival Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	28.24	28.87	27.53	27.91	27.91	10.75%	4,188,848
Apr 7, 2026	25.39	25.44	24.72	25.20	25.20	-2.63%	2,644,480
Apr 6, 2026	25.66	25.89	25.25	25.88	25.88	1.17%	1,436,769
Apr 2, 2026	25.36	26.03	24.92	25.58	25.58	-3.47%	3,175,413
Apr 1, 2026	26.41	26.66	25.96	26.50	26.50	2.83%	3,057,957
Mar 31, 2026	24.70	25.83	24.45	25.77	25.77	7.96%	4,097,438
Mar 30, 2026	24.27	24.76	23.77	23.87	23.87	-0.83%	2,622,936
Mar 27, 2026	24.57	25.36	23.61	24.07	24.07	-4.60%	5,727,747
Mar 26, 2026	25.33	25.77	25.09	25.23	25.23	-1.75%	2,241,559
Mar 25, 2026	26.09	26.28	25.43	25.68	25.68	1.18%	2,539,474
Mar 24, 2026	24.79	25.60	24.66	25.38	25.38	0.04%	2,543,415
Mar 23, 2026	25.46	26.11	25.31	25.37	25.37	5.36%	4,044,753
Mar 20, 2026	24.53	24.66	23.85	24.08	24.08	-3.02%	2,974,420
Mar 19, 2026	23.91	24.97	23.88	24.83	24.83	2.86%	3,483,308
Mar 18, 2026	24.76	24.98	24.09	24.14	24.14	-3.59%	6,118,465
Mar 17, 2026	25.15	25.36	24.84	25.04	25.04	1.66%	4,563,952
Mar 16, 2026	24.31	24.97	24.29	24.63	24.63	3.23%	2,926,525
Mar 13, 2026	24.01	24.71	23.75	23.86	23.86	-0.21%	2,684,383
Mar 12, 2026	25.04	25.22	23.85	23.91	23.91	-7.72%	3,571,713
Mar 11, 2026	26.05	26.49	25.50	25.91	25.91	-0.99%	3,906,235
Mar 10, 2026	25.86	26.86	25.27	26.17	26.17	-0.27%	3,918,868
Mar 9, 2026	24.55	26.28	23.47	26.24	26.24	1.98%	5,941,311
Mar 6, 2026	25.87	25.96	25.44	25.73	25.73	-4.95%	2,888,471
Mar 5, 2026	27.75	28.33	26.71	27.07	27.07	-3.15%	2,590,327
Mar 4, 2026	28.63	28.82	27.83	27.95	27.95	-1.48%	2,986,896
Mar 3, 2026	27.60	28.70	27.02	28.37	28.37	-2.31%	4,065,153
Mar 2, 2026	28.77	29.56	27.84	29.04	29.04	-7.72%	4,396,353
Feb 27, 2026	31.26	31.75	31.09	31.47	31.47	-3.41%	1,679,925
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