Skip to main content
Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
23.84
+0.10 (0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.9824.0323.6923.8423.840.42%1,500,743
Dec 4, 202524.0124.0423.6023.7423.74-0.88%1,602,452
Dec 3, 202523.8224.0923.6123.9523.950.80%1,603,396
Dec 2, 202524.1824.1823.5023.7623.76-0.46%1,257,073
Dec 1, 202523.8524.0123.5923.8723.870.17%1,934,380
Nov 28, 202523.7824.0323.6023.8323.831.53%1,375,172
Nov 26, 202523.8923.8923.4223.4723.47-0.55%2,422,007
Nov 25, 202522.7124.1422.6923.6023.603.01%2,943,094
Nov 24, 202524.2924.3622.8022.9122.91-5.02%5,229,963
Nov 21, 202523.5324.3323.2624.1224.124.60%2,012,279
Nov 20, 202523.8724.1623.0323.0623.06-2.78%1,646,901
Nov 19, 202523.7423.9823.4923.7223.720.89%1,321,248
Nov 18, 202523.1223.7123.1123.5123.511.60%1,225,924
Nov 17, 202523.6723.7622.9523.1423.14-2.61%1,651,918
Nov 14, 202523.5223.9023.1223.7623.76-0.42%1,332,722
Nov 13, 202524.6924.9223.7323.8623.86-3.17%2,023,964
Nov 12, 202524.4125.2324.3924.6424.641.32%1,429,017
Nov 11, 202524.3524.6424.2724.3224.32-0.29%1,016,279
Nov 10, 202524.4824.7724.1824.3924.390.91%1,530,379
Nov 7, 202523.6324.5223.5424.1724.171.55%1,758,353
Nov 6, 202524.1624.4723.7723.8023.80-2.50%1,377,574
Nov 5, 202524.1724.7124.0624.4124.413.00%2,227,739
Nov 4, 202524.5024.6723.5623.7023.70-8.64%3,529,893
Nov 3, 202526.0426.1125.4425.9425.94-0.27%1,244,141
Oct 31, 202525.5026.1225.3126.0126.011.72%1,588,579
Oct 30, 202525.0826.1025.0225.5725.571.19%1,595,905
Oct 29, 202525.1725.7425.0825.2725.270.04%1,531,161
Oct 28, 202525.5625.6925.1125.2625.26-4.75%2,287,677
Oct 27, 202526.8226.9726.2726.5226.52-0.08%1,023,233
Oct 24, 202526.9927.1826.5326.5426.54-0.30%990,121
Oct 23, 202526.7727.1026.3726.6226.62-1.55%1,404,912
Oct 22, 202527.1127.4226.7327.0427.04-0.11%2,143,745
Oct 21, 202526.1327.1026.1327.0727.073.40%1,877,300
Oct 20, 202525.8026.3425.7926.1826.181.67%1,604,093
Oct 17, 202525.4025.9325.2425.7525.750.08%1,512,587
Oct 16, 202526.1926.4325.5425.7325.73-2.06%1,818,443
Oct 15, 202526.4826.7726.1626.2726.27-0.79%1,189,258
Oct 14, 202525.2026.6625.0926.4826.483.20%2,014,645
Oct 13, 202525.6926.0125.4625.6625.661.58%1,027,422
Oct 10, 202525.8226.2625.2425.2625.26-2.81%2,066,080
Oct 9, 202526.6426.6825.9325.9925.99-1.96%1,332,572
Oct 8, 202526.2526.7126.0626.5126.511.11%1,838,034
Oct 7, 202526.6226.6225.6826.2226.22-1.72%1,823,074
Oct 6, 202526.3526.7625.8026.6826.681.29%1,799,430
Oct 3, 202526.6626.8526.2926.3426.34-0.79%1,887,389
Oct 2, 202526.2326.6026.0626.5526.551.80%2,175,370
Oct 1, 202526.3326.5425.9226.0826.08-1.36%2,367,848
Sep 30, 202527.0327.3126.1326.4426.44-0.60%3,168,458
Sep 29, 202529.2729.4526.0926.6026.60-3.83%6,236,767
Sep 26, 202527.6527.8027.3427.6627.660.36%1,463,471