Carnival Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	25.96	26.01	25.35	25.57	25.57	-2.81%	2,521,656
Apr 28, 2026	26.28	26.58	26.08	26.31	26.31	-1.53%	2,192,539
Apr 27, 2026	26.75	27.01	26.41	26.72	26.72	-1.47%	1,882,918
Apr 24, 2026	26.68	27.24	26.48	27.12	27.12	1.95%	2,148,936
Apr 23, 2026	26.75	27.28	26.18	26.60	26.60	-0.97%	2,887,509
Apr 22, 2026	27.38	27.65	26.70	26.86	26.86	-1.61%	2,168,422
Apr 21, 2026	28.86	28.91	27.19	27.30	27.30	-5.80%	3,216,976
Apr 20, 2026	28.77	29.01	28.47	28.98	28.98	-0.58%	2,623,817
Apr 17, 2026	28.92	30.08	28.88	29.15	29.15	6.89%	3,574,665
Apr 16, 2026	28.86	29.06	27.13	27.27	27.27	-5.31%	2,778,384
Apr 15, 2026	28.71	29.04	28.21	28.80	28.80	0.70%	1,842,395
Apr 14, 2026	28.19	28.87	28.00	28.60	28.60	3.32%	1,918,064
Apr 13, 2026	27.04	27.73	26.80	27.68	27.68	-0.79%	2,361,349
Apr 10, 2026	28.27	28.43	27.42	27.90	27.90	0.29%	2,402,581
Apr 9, 2026	27.79	28.07	26.88	27.82	27.82	-0.32%	3,567,123
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