Skip to main content
Carnival Corporation & plc (CCL)
NYSE: CCL · Real-Time Price · USD
25.87
+0.05 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
25.88
+0.01 (0.04%)
After-hours: Dec 5, 2025, 7:59 PM EST

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9326.0425.6625.8725.870.19%10,841,149
Dec 4, 202526.0026.0725.6025.8225.82-0.84%15,643,785
Dec 3, 202525.8326.1525.5326.0426.040.77%18,341,787
Dec 2, 202526.1226.1525.4125.8425.84-0.35%17,899,153
Dec 1, 202525.6425.9825.4125.9325.930.58%16,369,103
Nov 28, 202525.6726.0125.5125.7825.781.38%10,528,787
Nov 26, 202525.9325.9525.4325.4325.43-1.13%29,598,224
Nov 25, 202524.6926.3624.6525.7225.723.88%31,978,328
Nov 24, 202526.7326.8624.6024.7624.76-6.78%41,172,313
Nov 21, 202525.7926.8225.5826.5626.564.90%17,748,409
Nov 20, 202526.3626.6325.2925.3225.32-2.91%21,922,863
Nov 19, 202526.1026.3925.8526.0826.081.24%12,727,100
Nov 18, 202525.3826.0125.3025.7625.761.58%17,925,258
Nov 17, 202525.9426.0625.1225.3625.36-2.54%16,529,961
Nov 14, 202525.7226.1725.2926.0226.02-0.46%14,243,732
Nov 13, 202527.1127.4125.9726.1426.14-3.65%18,128,505
Nov 12, 202526.9227.8226.8827.1327.131.27%17,427,288
Nov 11, 202526.7427.1926.6926.7926.79-0.37%16,090,302
Nov 10, 202527.0927.4326.6726.8926.890.60%21,167,221
Nov 7, 202526.1327.1326.0126.7326.731.37%18,927,734
Nov 6, 202526.6827.0326.2926.3726.37-1.97%16,602,422
Nov 5, 202526.5327.2826.5126.9026.903.03%21,405,875
Nov 4, 202527.0027.3125.9126.1126.11-9.06%39,918,953
Nov 3, 202528.8128.9628.1328.7128.71-0.42%21,219,854
Oct 31, 202528.2528.9828.0228.8328.831.76%44,832,654
Oct 30, 202527.6228.9327.5528.3328.331.65%23,362,446
Oct 29, 202527.8028.4127.6627.8727.870.04%32,133,818
Oct 28, 202528.3728.4927.7827.8627.86-5.30%36,340,396
Oct 27, 202529.7029.8929.0529.4229.420.07%19,687,486
Oct 24, 202529.8930.1529.3729.4029.40-0.14%19,776,055
Oct 23, 202529.7630.1029.2529.4429.44-1.87%19,081,419
Oct 22, 202530.0030.3729.6330.0030.000.10%19,819,595
Oct 21, 202528.9930.0228.8129.9729.973.85%19,411,359
Oct 20, 202528.4529.0628.4128.8628.861.94%15,392,306
Oct 17, 202527.9828.5727.7228.3128.310.35%16,897,384
Oct 16, 202528.9529.1228.0328.2128.21-2.18%18,101,237
Oct 15, 202529.1329.4028.7328.8428.84-0.41%13,077,126
Oct 14, 202527.6429.2727.4728.9628.963.10%18,603,420
Oct 13, 202528.2128.5227.8728.0928.091.44%13,933,521
Oct 10, 202528.4028.7927.6127.6927.69-2.67%17,265,739
Oct 9, 202529.1729.2328.3128.4528.45-1.63%13,514,358
Oct 8, 202528.7929.2628.4728.9228.920.73%15,208,907
Oct 7, 202529.0229.0327.9428.7128.71-1.31%24,053,611
Oct 6, 202528.6629.1528.0229.0929.091.82%21,702,862
Oct 3, 202529.0029.2428.4728.5728.57-0.97%23,869,119
Oct 2, 202528.5029.0028.3428.8528.851.73%20,948,966
Oct 1, 202528.8829.1128.3228.3628.36-1.90%29,096,883
Sep 30, 202529.7830.1528.5928.9128.91-1.67%38,967,506
Sep 29, 202532.2132.5028.8229.4029.40-3.98%102,357,512
Sep 26, 202530.5530.7530.2430.6230.620.46%22,456,425