Carnival Corporation & plc (BCBA:CCL)
Argentina
· Delayed Price · Currency is ARS 13,250
-500 (-3.64%)
At close: Mar 5, 2026
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 14,200.00 | 14,290.00 | 13,710.00 | 13,750.00 | 13,750.00 | -2.14% | 113 |
| Mar 3, 2026 | 13,500.00 | 14,050.00 | 13,450.00 | 14,050.00 | 14,050.00 | -0.99% | 229 |
| Mar 2, 2026 | 14,310.00 | 14,450.00 | 13,800.00 | 14,190.00 | 14,190.00 | -7.80% | 2,228 |
| Feb 27, 2026 | 15,660.00 | 15,690.00 | 15,310.00 | 15,390.00 | 15,390.00 | -4.59% | 1,999 |
| Feb 26, 2026 | 15,700.00 | 16,140.00 | 15,700.00 | 16,130.00 | 16,130.00 | 4.67% | 169 |
| Feb 25, 2026 | 15,200.00 | 15,500.00 | 15,200.00 | 15,410.00 | 15,410.00 | 1.99% | 185 |
| Feb 24, 2026 | 14,970.00 | 15,110.00 | 14,970.00 | 15,110.00 | 15,110.00 | 3.56% | 3 |
| Feb 23, 2026 | 15,350.00 | 15,380.00 | 14,340.00 | 14,590.00 | 14,590.00 | -5.69% | 180 |
| Feb 20, 2026 | 15,180.00 | 15,590.00 | 14,950.00 | 15,470.00 | 15,470.00 | 0.78% | 132 |
| Feb 19, 2026 | 15,750.00 | 15,750.00 | 15,350.00 | 15,350.00 | 15,350.00 | -4.48% | 11 |
| Feb 18, 2026 | 15,800.00 | 16,090.00 | 15,800.00 | 16,070.00 | 16,070.00 | 2.49% | 24 |
| Feb 13, 2026 | 15,470.00 | 15,800.00 | 15,470.00 | 15,680.00 | 15,680.00 | -1.75% | 910 |
| Feb 12, 2026 | 16,240.00 | 16,450.00 | 15,870.00 | 15,960.00 | 15,890.33 | -0.44% | 163 |
| Feb 11, 2026 | 16,550.00 | 16,560.00 | 16,020.00 | 16,030.00 | 15,960.02 | -2.08% | 113 |
| Feb 10, 2026 | 16,310.00 | 16,390.00 | 16,310.00 | 16,370.00 | 16,298.54 | 0.37% | 195 |
| Feb 9, 2026 | 16,690.00 | 16,850.00 | 16,230.00 | 16,310.00 | 16,238.80 | -2.34% | 2,581 |
| Feb 6, 2026 | 15,770.00 | 16,810.00 | 15,230.00 | 16,700.00 | 16,627.09 | 4.70% | 331 |
| Feb 5, 2026 | 15,890.00 | 16,070.00 | 15,770.00 | 15,950.00 | 15,880.37 | 1.79% | 220 |
| Feb 4, 2026 | 15,950.00 | 16,160.00 | 15,670.00 | 15,670.00 | 15,601.59 | -1.07% | 408 |
| Feb 3, 2026 | 15,960.00 | 16,490.00 | 15,620.00 | 15,840.00 | 15,770.85 | -1.37% | 695 |
| Feb 2, 2026 | 15,060.00 | 16,240.00 | 15,060.00 | 16,060.00 | 15,989.89 | 6.92% | 832 |
| Jan 30, 2026 | 15,600.00 | 15,600.00 | 14,780.00 | 15,020.00 | 14,954.43 | -4.63% | 456 |
| Jan 29, 2026 | 14,690.00 | 15,770.00 | 14,690.00 | 15,750.00 | 15,681.24 | 8.17% | 1,205 |
| Jan 28, 2026 | 14,400.00 | 14,660.00 | 14,320.00 | 14,560.00 | 14,496.44 | 1.25% | 4,954 |
| Jan 27, 2026 | 14,480.00 | 14,480.00 | 14,320.00 | 14,380.00 | 14,317.22 | 0.21% | 407 |
| Jan 26, 2026 | 14,530.00 | 14,530.00 | 14,330.00 | 14,350.00 | 14,287.35 | -0.90% | 410 |
| Jan 23, 2026 | 14,260.00 | 14,480.00 | 14,240.00 | 14,480.00 | 14,416.79 | - | 1,276 |
| Jan 22, 2026 | 14,390.00 | 14,550.00 | 14,360.00 | 14,480.00 | 14,416.79 | 1.33% | 360 |
| Jan 21, 2026 | 14,160.00 | 14,370.00 | 14,160.00 | 14,290.00 | 14,227.62 | 0.85% | 600 |
| Jan 20, 2026 | 14,150.00 | 14,460.00 | 14,040.00 | 14,170.00 | 14,108.14 | -3.61% | 2,180 |
| Jan 16, 2026 | 14,860.00 | 14,900.00 | 14,540.00 | 14,700.00 | 14,635.83 | -4.67% | 160 |
| Jan 15, 2026 | 15,260.00 | 15,420.00 | 15,260.00 | 15,420.00 | 15,352.68 | 2.46% | 41 |
| Jan 14, 2026 | 15,600.00 | 15,600.00 | 15,040.00 | 15,050.00 | 14,984.30 | -3.53% | 297 |
| Jan 13, 2026 | 15,970.00 | 16,000.00 | 15,440.00 | 15,600.00 | 15,531.90 | -3.76% | 313 |
| Jan 12, 2026 | 16,190.00 | 16,210.00 | 16,050.00 | 16,210.00 | 16,139.23 | -0.67% | 284 |
| Jan 9, 2026 | 16,350.00 | 16,360.00 | 16,050.00 | 16,320.00 | 16,248.75 | 0.62% | 234 |
| Jan 8, 2026 | 16,300.00 | 16,510.00 | 16,220.00 | 16,220.00 | 16,149.19 | -0.18% | 35 |
| Jan 7, 2026 | 16,230.00 | 16,340.00 | 16,220.00 | 16,250.00 | 16,179.06 | -0.98% | 726 |
| Jan 6, 2026 | 16,210.00 | 16,620.00 | 16,180.00 | 16,410.00 | 16,338.36 | 1.23% | 118 |
| Jan 5, 2026 | 15,830.00 | 16,230.00 | 15,670.00 | 16,210.00 | 16,139.23 | 1.44% | 965 |
| Jan 2, 2026 | 15,780.00 | 15,990.00 | 15,560.00 | 15,980.00 | 15,910.24 | 1.27% | 293 |
| Dec 30, 2025 | 15,570.00 | 15,910.00 | 15,570.00 | 15,780.00 | 15,711.11 | 1.61% | 471 |
| Dec 29, 2025 | 15,420.00 | 15,730.00 | 15,390.00 | 15,530.00 | 15,462.20 | 0.52% | 364 |
| Dec 26, 2025 | 16,100.00 | 16,100.00 | 15,300.00 | 15,450.00 | 15,382.55 | -2.28% | 126 |
| Dec 24, 2025 | 15,900.00 | 15,930.00 | 15,810.00 | 15,810.00 | 15,740.98 | -1.86% | 7,753 |
| Dec 23, 2025 | 16,600.00 | 16,800.00 | 15,930.00 | 16,110.00 | 16,039.67 | -2.83% | 1,199 |
| Dec 22, 2025 | 16,170.00 | 16,590.00 | 15,940.00 | 16,580.00 | 16,507.62 | 3.62% | 1,256 |
| Dec 19, 2025 | 14,600.00 | 16,000.00 | 14,240.00 | 16,000.00 | 15,930.15 | 10.88% | 2,199 |
| Dec 18, 2025 | 14,770.00 | 14,770.00 | 14,430.00 | 14,430.00 | 14,367.00 | -1.10% | 354 |
| Dec 17, 2025 | 14,560.00 | 14,880.00 | 14,530.00 | 14,590.00 | 14,526.31 | -0.41% | 543 |
| Dec 16, 2025 | 14,770.00 | 14,890.00 | 14,650.00 | 14,650.00 | 14,586.04 | 0.69% | 721 |
| Dec 15, 2025 | 14,090.00 | 14,600.00 | 14,090.00 | 14,550.00 | 14,486.48 | 3.93% | 508 |
| Dec 12, 2025 | 14,100.00 | 14,110.00 | 13,900.00 | 14,000.00 | 13,938.88 | -0.28% | 377 |
| Dec 11, 2025 | 13,340.00 | 14,130.00 | 13,140.00 | 14,040.00 | 13,978.71 | 5.80% | 937 |
| Dec 10, 2025 | 12,890.00 | 13,280.00 | 12,890.00 | 13,270.00 | 13,212.07 | 3.27% | 9,164 |
| Dec 9, 2025 | 12,940.00 | 12,940.00 | 12,690.00 | 12,850.00 | 12,793.90 | -1.23% | 209 |
| Dec 5, 2025 | 12,860.00 | 13,010.00 | 12,860.00 | 13,010.00 | 12,953.20 | 1.17% | 7 |
| Dec 4, 2025 | 12,900.00 | 12,900.00 | 12,860.00 | 12,860.00 | 12,803.86 | -1.76% | 74 |
| Dec 3, 2025 | 13,160.00 | 13,160.00 | 13,040.00 | 13,090.00 | 13,032.85 | -0.23% | 88 |
| Dec 2, 2025 | 13,160.00 | 13,260.00 | 13,000.00 | 13,120.00 | 13,062.72 | 0.92% | 229 |
| Dec 1, 2025 | 13,030.00 | 13,150.00 | 12,880.00 | 13,000.00 | 12,943.25 | -0.23% | 146 |
| Nov 28, 2025 | 13,080.00 | 13,130.00 | 12,990.00 | 13,030.00 | 12,973.12 | 0.31% | 456 |
| Nov 27, 2025 | 12,500.00 | 13,000.00 | 12,400.00 | 12,990.00 | 12,933.29 | -1.22% | 83 |
| Nov 26, 2025 | 13,160.00 | 13,160.00 | 13,130.00 | 13,150.00 | 13,092.59 | -0.08% | 52 |
| Nov 25, 2025 | 12,500.00 | 13,180.00 | 12,370.00 | 13,160.00 | 13,102.55 | -1.28% | 352 |
| Nov 21, 2025 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 13,271.81 | 4.63% | 3 |
| Nov 20, 2025 | 12,870.00 | 12,870.00 | 12,740.00 | 12,740.00 | 12,684.38 | - | 44 |
| Nov 19, 2025 | 12,540.00 | 12,910.00 | 12,540.00 | 12,740.00 | 12,684.38 | - | 215 |
| Nov 18, 2025 | 12,720.00 | 12,740.00 | 12,620.00 | 12,740.00 | 12,684.38 | 1.59% | 100 |
| Nov 17, 2025 | 12,770.00 | 12,810.00 | 12,510.00 | 12,540.00 | 12,485.26 | -3.02% | 139 |
| Nov 14, 2025 | 12,640.00 | 12,950.00 | 12,640.00 | 12,930.00 | 12,873.55 | -0.23% | 75 |
| Nov 13, 2025 | 13,540.00 | 13,540.00 | 12,960.00 | 12,960.00 | 12,903.42 | -3.07% | 7 |
| Nov 12, 2025 | 13,280.00 | 13,520.00 | 13,280.00 | 13,370.00 | 13,311.63 | 1.29% | 125 |
| Nov 11, 2025 | 13,340.00 | 13,340.00 | 13,190.00 | 13,200.00 | 13,142.37 | -1.12% | 8 |
| Nov 10, 2025 | 13,230.00 | 13,350.00 | 13,140.00 | 13,350.00 | 13,291.72 | 1.21% | 130 |
| Nov 7, 2025 | 12,970.00 | 13,370.00 | 12,970.00 | 13,190.00 | 13,132.42 | -0.23% | 63 |
| Nov 6, 2025 | 13,340.00 | 13,400.00 | 13,190.00 | 13,220.00 | 13,162.29 | -2.65% | 171 |
| Nov 5, 2025 | 13,300.00 | 13,660.00 | 13,250.00 | 13,580.00 | 13,520.72 | 2.80% | 29 |
| Nov 4, 2025 | 13,350.00 | 13,470.00 | 13,070.00 | 13,210.00 | 13,152.33 | -9.52% | 710 |
| Nov 3, 2025 | 14,420.00 | 14,620.00 | 14,190.00 | 14,600.00 | 14,536.26 | 1.25% | 1,366 |
| Oct 31, 2025 | 13,990.00 | 14,510.00 | 13,940.00 | 14,420.00 | 14,357.05 | 2.20% | 130 |
| Oct 30, 2025 | 13,660.00 | 14,370.00 | 13,660.00 | 14,110.00 | 14,048.40 | 2.62% | 522 |
| Oct 29, 2025 | 13,760.00 | 14,040.00 | 13,630.00 | 13,750.00 | 13,689.97 | -1.57% | 518 |
| Oct 28, 2025 | 13,780.00 | 14,010.00 | 13,780.00 | 13,970.00 | 13,909.01 | 4.33% | 380 |
| Oct 27, 2025 | 14,200.00 | 14,200.00 | 13,170.00 | 13,390.00 | 13,331.54 | -12.71% | 9,334 |
| Oct 24, 2025 | 15,520.00 | 15,520.00 | 15,250.00 | 15,340.00 | 15,273.03 | 0.26% | 219 |
| Oct 23, 2025 | 15,960.00 | 15,960.00 | 15,300.00 | 15,300.00 | 15,233.21 | -5.32% | 258 |
| Oct 22, 2025 | 16,100.00 | 16,210.00 | 15,960.00 | 16,160.00 | 16,089.45 | 0.06% | 3,358 |
| Oct 21, 2025 | 15,200.00 | 16,180.00 | 15,190.00 | 16,150.00 | 16,079.50 | 6.25% | 6,488 |
| Oct 20, 2025 | 14,700.00 | 15,200.00 | 14,700.00 | 15,200.00 | 15,133.64 | 4.90% | 185 |
| Oct 17, 2025 | 13,880.00 | 14,570.00 | 13,880.00 | 14,490.00 | 14,426.74 | 3.65% | 546 |
| Oct 16, 2025 | 13,960.00 | 14,150.00 | 13,930.00 | 13,980.00 | 13,918.97 | -1.34% | 96 |
| Oct 15, 2025 | 14,350.00 | 14,350.00 | 13,940.00 | 14,170.00 | 14,108.14 | -0.91% | 282 |
| Oct 14, 2025 | 13,200.00 | 14,300.00 | 13,200.00 | 14,300.00 | 14,237.57 | 7.36% | 267 |
| Oct 13, 2025 | 13,030.00 | 13,430.00 | 13,030.00 | 13,320.00 | 13,261.85 | -3.90% | 82 |
| Oct 9, 2025 | 14,640.00 | 14,640.00 | 13,850.00 | 13,860.00 | 13,799.49 | -7.23% | 302 |
| Oct 8, 2025 | 14,800.00 | 15,220.00 | 14,800.00 | 14,940.00 | 14,874.78 | 1.15% | 45 |
| Oct 7, 2025 | 14,660.00 | 14,830.00 | 14,400.00 | 14,770.00 | 14,705.52 | 0.96% | 290 |
| Oct 6, 2025 | 14,270.00 | 14,810.00 | 14,240.00 | 14,630.00 | 14,566.13 | 1.39% | 885 |
| Oct 3, 2025 | 14,960.00 | 15,100.00 | 14,430.00 | 14,430.00 | 14,367.00 | -3.80% | 301 |