Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
20.08
+1.67 (9.07%)
At close: May 12, 2025, 4:00 PM
20.08
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.71 | 20.21 | 19.58 | 20.08 | 20.08 | 9.07% | 2,995,352 |
| May 9, 2025 | 18.43 | 18.52 | 18.16 | 18.41 | 18.41 | -0.27% | 968,823 |
| May 8, 2025 | 18.23 | 18.64 | 18.17 | 18.46 | 18.46 | 2.78% | 2,022,824 |
| May 7, 2025 | 17.91 | 18.21 | 17.73 | 17.96 | 17.96 | 1.18% | 1,642,603 |
| May 6, 2025 | 17.58 | 17.94 | 17.54 | 17.75 | 17.75 | -0.34% | 1,246,685 |
| May 5, 2025 | 17.42 | 18.11 | 17.39 | 17.81 | 17.81 | -0.11% | 1,013,952 |
| May 2, 2025 | 17.35 | 17.90 | 17.35 | 17.83 | 17.83 | 4.76% | 1,294,691 |
| May 1, 2025 | 17.12 | 17.22 | 16.92 | 17.02 | 17.02 | 2.41% | 2,558,341 |
| Apr 30, 2025 | 16.21 | 16.66 | 15.83 | 16.62 | 16.62 | -2.24% | 3,566,435 |
| Apr 29, 2025 | 17.42 | 17.43 | 16.62 | 17.00 | 17.00 | -0.70% | 2,028,486 |
| Apr 28, 2025 | 17.10 | 17.52 | 17.01 | 17.12 | 17.12 | 1.30% | 1,352,056 |
| Apr 25, 2025 | 16.99 | 17.08 | 16.70 | 16.90 | 16.90 | 0.12% | 2,074,301 |
| Apr 24, 2025 | 16.81 | 17.00 | 16.60 | 16.88 | 16.88 | 0.72% | 1,624,708 |
| Apr 23, 2025 | 17.05 | 17.59 | 16.66 | 16.76 | 16.76 | 3.27% | 2,305,797 |
| Apr 22, 2025 | 15.83 | 16.25 | 15.82 | 16.23 | 16.23 | 4.11% | 1,483,089 |
| Apr 21, 2025 | 15.90 | 16.12 | 15.39 | 15.59 | 15.59 | -3.94% | 1,298,276 |
| Apr 17, 2025 | 16.13 | 16.43 | 16.01 | 16.23 | 16.23 | 0.68% | 1,256,239 |
| Apr 16, 2025 | 16.14 | 16.46 | 15.84 | 16.12 | 16.12 | -0.80% | 1,329,959 |
| Apr 15, 2025 | 16.23 | 16.32 | 15.94 | 16.25 | 16.25 | 1.06% | 1,485,608 |
| Apr 14, 2025 | 16.51 | 16.59 | 15.76 | 16.08 | 16.08 | 0.94% | 1,933,701 |
| Apr 11, 2025 | 15.78 | 16.05 | 15.45 | 15.93 | 15.93 | 0.70% | 1,380,114 |
| Apr 10, 2025 | 16.42 | 16.69 | 15.41 | 15.82 | 15.82 | -10.62% | 2,207,095 |
| Apr 9, 2025 | 15.23 | 17.90 | 14.96 | 17.70 | 17.70 | 18.39% | 4,209,053 |
| Apr 8, 2025 | 15.91 | 16.17 | 14.68 | 14.95 | 14.95 | 1.29% | 2,927,356 |
| Apr 7, 2025 | 13.83 | 15.77 | 13.65 | 14.76 | 14.76 | -0.94% | 2,703,856 |
| Apr 4, 2025 | 14.98 | 15.13 | 14.13 | 14.90 | 14.90 | -4.67% | 3,044,232 |
| Apr 3, 2025 | 16.62 | 16.62 | 15.61 | 15.63 | 15.63 | -13.21% | 2,858,107 |
| Apr 2, 2025 | 17.15 | 18.06 | 17.15 | 18.01 | 18.01 | 3.15% | 1,194,856 |
| Apr 1, 2025 | 17.66 | 17.69 | 17.02 | 17.46 | 17.46 | -0.40% | 1,247,551 |
| Mar 31, 2025 | 17.23 | 17.68 | 16.92 | 17.53 | 17.53 | -2.12% | 1,243,801 |
| Mar 28, 2025 | 18.56 | 18.58 | 17.75 | 17.91 | 17.91 | -4.12% | 953,412 |
| Mar 27, 2025 | 18.66 | 18.99 | 18.47 | 18.68 | 18.68 | -0.95% | 825,967 |
| Mar 26, 2025 | 19.00 | 19.20 | 18.68 | 18.86 | 18.86 | -1.26% | 1,186,269 |
| Mar 25, 2025 | 19.35 | 19.52 | 18.94 | 19.10 | 19.10 | -0.68% | 1,423,840 |
| Mar 24, 2025 | 19.20 | 19.38 | 18.81 | 19.23 | 19.23 | 3.00% | 1,062,629 |
| Mar 21, 2025 | 18.34 | 19.19 | 17.81 | 18.67 | 18.67 | -1.99% | 3,056,384 |
| Mar 20, 2025 | 18.56 | 19.28 | 18.56 | 19.05 | 19.05 | 0.32% | 3,115,563 |
| Mar 19, 2025 | 18.20 | 19.21 | 18.20 | 18.99 | 18.99 | 5.03% | 1,710,479 |
| Mar 18, 2025 | 18.52 | 18.64 | 17.89 | 18.08 | 18.08 | -3.73% | 1,567,373 |
| Mar 17, 2025 | 18.29 | 18.92 | 18.29 | 18.78 | 18.78 | 4.22% | 2,360,562 |
| Mar 14, 2025 | 17.63 | 18.07 | 17.56 | 18.02 | 18.02 | 3.68% | 1,595,892 |
| Mar 13, 2025 | 17.71 | 18.02 | 17.13 | 17.38 | 17.38 | -2.08% | 1,601,221 |
| Mar 12, 2025 | 17.77 | 18.20 | 17.54 | 17.75 | 17.75 | 1.37% | 1,993,130 |
| Mar 11, 2025 | 17.35 | 17.72 | 16.79 | 17.51 | 17.51 | -0.11% | 3,418,752 |
| Mar 10, 2025 | 18.40 | 18.41 | 17.20 | 17.53 | 17.53 | -7.49% | 4,205,681 |
| Mar 7, 2025 | 19.18 | 19.19 | 18.28 | 18.95 | 18.95 | -0.42% | 4,109,880 |
| Mar 6, 2025 | 19.65 | 19.95 | 18.99 | 19.03 | 19.03 | -6.49% | 2,130,716 |
| Mar 5, 2025 | 20.07 | 20.36 | 19.85 | 20.35 | 20.35 | 2.57% | 2,281,311 |
| Mar 4, 2025 | 20.54 | 20.55 | 19.56 | 19.84 | 19.84 | -5.75% | 3,365,989 |
| Mar 3, 2025 | 21.55 | 22.14 | 20.84 | 21.05 | 21.05 | -2.64% | 1,316,451 |