Skip to main content
Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
25.73
-1.34 (-4.95%)
At close: Mar 6, 2026, 4:00 PM EST
25.65
-0.08 (-0.31%)
After-hours: Mar 6, 2026, 7:36 PM EST

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.8725.9625.4425.7325.73-4.95%2,888,471
Mar 5, 202627.7528.3326.7127.0727.07-3.15%2,590,327
Mar 4, 202628.6328.8227.8327.9527.95-1.48%2,986,896
Mar 3, 202627.6028.7027.0228.3728.37-2.31%4,065,153
Mar 2, 202628.7729.5627.8429.0429.04-7.72%4,396,353
Feb 27, 202631.2631.7531.0931.4731.47-3.41%1,679,925
Feb 26, 202632.0432.8631.9032.5832.583.26%1,614,803
Feb 25, 202631.5131.7931.0631.5531.550.25%1,365,531
Feb 24, 202630.2331.4930.0231.4731.473.79%1,818,508
Feb 23, 202631.8232.2329.8530.3230.32-4.74%2,854,847
Feb 20, 202631.4432.2231.2631.8331.831.30%1,831,765
Feb 19, 202632.0532.4631.3331.4231.42-2.90%2,102,574
Feb 18, 202631.9532.9531.6332.3632.36-0.43%2,349,343
Feb 17, 202632.2633.0131.9032.5032.502.98%3,408,457
Feb 13, 202632.1932.2331.1431.5631.56-2.38%3,413,276
Feb 12, 202633.1833.5331.8632.3332.18-1.46%3,458,088
Feb 11, 202633.0333.3432.3232.8132.66-0.70%3,692,463
Feb 10, 202632.3633.4032.2633.0432.891.44%3,405,248
Feb 9, 202633.3033.3032.5632.5732.42-3.32%1,618,445
Feb 6, 202631.4933.7231.4833.6933.538.08%2,809,691
Feb 5, 202631.5132.3031.0231.1731.03-2.17%2,241,231
Feb 4, 202632.1232.1530.9331.8631.710.31%4,303,880
Feb 3, 202631.6032.8231.4031.7631.61-1.21%4,367,648
Feb 2, 202629.9432.4029.9132.1532.007.92%3,201,347
Jan 30, 202630.7330.7429.3929.7929.65-3.72%2,713,543
Jan 29, 202628.8531.1028.8530.9430.808.60%5,723,489
Jan 28, 202628.5229.1028.4528.4928.36-2,778,870
Jan 27, 202628.4628.5428.1928.4928.36-0.07%3,025,912
Jan 26, 202628.2728.7328.2128.5128.380.39%1,533,501
Jan 23, 202628.2128.7328.0628.4028.270.28%1,579,690
Jan 22, 202628.7628.8228.2228.3228.190.75%2,581,836
Jan 21, 202628.1228.3727.8828.1127.981.22%2,136,678
Jan 20, 202627.8028.4727.6327.7727.64-3.21%2,034,029
Jan 16, 202629.3929.4128.6528.6928.56-1.95%1,659,574
Jan 15, 202630.2330.3829.1829.2629.12-2.37%1,982,899
Jan 14, 202630.5530.5529.4329.9729.83-2.66%2,257,308
Jan 13, 202631.0331.3130.1230.7930.65-1.79%1,873,601
Jan 12, 202631.5931.6731.1431.3531.20-1.57%1,493,878
Jan 9, 202631.4731.9131.1531.8531.701.40%1,584,674
Jan 8, 202631.9632.1931.2931.4131.26-1.35%2,583,120
Jan 7, 202631.2331.9031.2231.8431.69-0.53%1,764,415
Jan 6, 202631.2632.4931.2332.0131.862.56%2,319,990
Jan 5, 202630.2531.4530.1231.2131.071.73%2,094,985
Jan 2, 202630.4030.9330.1230.6830.541.15%1,075,514
Dec 31, 202530.6130.7030.2930.3330.19-1.01%869,460
Dec 30, 202530.5230.8230.4430.6430.500.72%1,103,295
Dec 29, 202530.1630.4830.0630.4230.28-0.43%1,140,908
Dec 26, 202531.1231.2730.4330.5530.41-1.77%1,273,162
Dec 24, 202531.3531.3830.9531.1030.96-0.92%669,539
Dec 23, 202532.3032.6531.1331.3931.24-1.26%2,524,542
Dec 22, 202531.0631.9330.8631.7931.642.68%3,028,517
Dec 19, 202527.6331.2427.0830.9630.8217.63%9,434,842
Dec 18, 202526.4826.5726.0826.3226.201.04%2,173,308
Dec 17, 202526.1326.6725.9726.0525.93-0.23%1,655,256
Dec 16, 202526.5126.7926.1026.1125.99-0.99%2,029,097
Dec 15, 202525.9026.5825.7726.3726.253.29%2,223,013
Dec 12, 202525.8825.9325.4725.5325.41-0.51%1,686,986
Dec 11, 202524.3525.8224.3525.6625.545.51%2,155,582
Dec 10, 202523.8724.5623.6424.3224.213.53%2,403,040
Dec 9, 202523.7423.8623.3423.4923.38-2.08%1,340,455
Dec 8, 202523.9624.1123.6023.9923.880.63%1,761,727
Dec 5, 202523.9824.0323.6923.8423.730.42%1,501,189
Dec 4, 202524.0124.0423.6023.7423.63-0.88%1,602,496
Dec 3, 202523.8224.0923.6123.9523.840.80%1,603,611
Dec 2, 202524.1824.1823.5023.7623.65-0.46%1,257,131
Dec 1, 202523.8524.0123.5923.8723.760.17%1,934,609
Nov 28, 202523.7824.0323.6023.8323.721.53%1,375,184
Nov 26, 202523.8923.8923.4223.4723.36-0.55%2,422,931
Nov 25, 202522.7124.1422.6923.6023.493.01%2,943,116
Nov 24, 202524.2924.3622.8022.9122.80-5.02%5,229,973
Nov 21, 202523.5324.3323.2624.1224.014.60%2,012,279
Nov 20, 202523.8724.1623.0323.0622.95-2.78%1,646,901
Nov 19, 202523.7423.9823.4923.7223.610.89%1,321,248
Nov 18, 202523.1223.7123.1123.5123.401.60%1,225,924
Nov 17, 202523.6723.7622.9523.1423.03-2.61%1,651,918
Nov 14, 202523.5223.9023.1223.7623.65-0.42%1,332,722
Nov 13, 202524.6924.9223.7323.8623.75-3.17%2,023,964
Nov 12, 202524.4125.2324.3924.6424.531.32%1,429,017
Nov 11, 202524.3524.6424.2724.3224.21-0.29%1,016,279
Nov 10, 202524.4824.7724.1824.3924.280.91%1,530,379
Nov 7, 202523.6324.5223.5424.1724.061.55%1,758,353
Nov 6, 202524.1624.4723.7723.8023.69-2.50%1,377,574
Nov 5, 202524.1724.7124.0624.4124.303.00%2,227,739
Nov 4, 202524.5024.6723.5623.7023.59-8.64%3,529,893
Nov 3, 202526.0426.1125.4425.9425.82-0.27%1,244,141
Oct 31, 202525.5026.1225.3126.0125.891.72%1,588,579
Oct 30, 202525.0826.1025.0225.5725.451.19%1,595,905
Oct 29, 202525.1725.7425.0825.2725.150.04%1,531,161
Oct 28, 202525.5625.6925.1125.2625.14-4.75%2,287,677
Oct 27, 202526.8226.9726.2726.5226.40-0.08%1,023,233
Oct 24, 202526.9927.1826.5326.5426.42-0.30%990,121
Oct 23, 202526.7727.1026.3726.6226.50-1.55%1,404,912
Oct 22, 202527.1127.4226.7327.0426.91-0.11%2,143,745
Oct 21, 202526.1327.1026.1327.0726.943.40%1,877,300
Oct 20, 202525.8026.3425.7926.1826.061.67%1,604,093
Oct 17, 202525.4025.9325.2425.7525.630.08%1,512,587
Oct 16, 202526.1926.4325.5425.7325.61-2.06%1,818,443
Oct 15, 202526.4826.7726.1626.2726.15-0.79%1,189,258
Oct 14, 202525.2026.6625.0926.4826.363.20%2,014,645
Oct 13, 202525.6926.0125.4625.6625.541.58%1,027,422