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
Sep 25, 202527.1927.7327.1327.5627.560.07%2,190,126
Sep 24, 202527.8427.9927.4427.5427.54-1.43%1,326,144
Sep 23, 202528.5928.8227.8627.9427.940.11%1,751,853
Sep 22, 202527.6728.1127.5927.9127.910.79%1,425,331
Sep 19, 202528.5928.6927.4527.6927.69-2.74%2,203,504
Sep 18, 202528.3528.5528.0928.4728.470.85%1,261,615
Sep 17, 202528.4128.6127.8428.2328.23-0.11%2,128,321
Sep 16, 202528.2528.2627.7328.2628.26-0.04%1,309,373
Sep 15, 202528.6528.6627.9028.2728.27-1.67%2,051,276
Sep 12, 202529.4329.4328.7228.7528.75-2.58%1,171,313
Sep 11, 202528.6729.8028.6629.5129.513.25%2,008,092
Sep 10, 202528.7629.0427.9228.5828.58-0.94%2,028,892
Sep 9, 202528.5829.2228.3628.8528.850.10%1,169,278
Sep 8, 202528.9729.2828.7728.8228.82-0.14%1,438,524
Sep 5, 202529.3329.4728.6628.8628.86-0.52%1,034,810
Sep 4, 202528.6529.1228.4729.0129.011.40%1,068,727
Sep 3, 202528.5728.8928.2728.6128.610.85%1,230,554
Sep 2, 202527.8128.4127.7228.3728.37-2.41%1,819,553
Aug 29, 202529.3729.6528.9229.0729.07-1.69%1,296,679
Aug 28, 202529.5629.7729.3429.5729.570.58%964,921
Aug 27, 202528.9429.4628.9229.4029.401.17%1,502,669
Aug 26, 202528.4929.1128.4929.0629.061.61%1,476,576
Aug 25, 202528.5228.7428.4228.6028.60-0.28%702,364
Aug 22, 202527.2128.7527.0928.6828.686.30%1,934,021
Aug 21, 202526.8527.1326.6526.9826.980.11%811,438
Aug 20, 202526.9627.0826.4226.9526.95-1.06%1,037,059
Aug 19, 202527.5027.5427.1027.2427.24-1.23%1,408,312
Aug 18, 202527.2427.6826.9427.5827.580.73%1,213,344
Aug 15, 202527.8127.8227.2427.3827.38-1.40%1,211,576
Aug 14, 202527.7527.7927.3927.7727.77-0.72%1,290,447
Aug 13, 202527.4027.9927.3527.9727.972.57%1,718,955
Aug 12, 202526.6527.2926.5927.2727.273.49%1,142,738
Aug 11, 202526.1526.6126.0626.3526.350.27%1,662,850
Aug 8, 202526.5526.7326.2326.2826.28-1.43%1,894,423
Aug 7, 202527.1927.2326.3326.6626.66-0.45%1,694,629
Aug 6, 202526.9226.9626.6526.7826.780.04%1,871,873
Aug 5, 202527.4727.4826.4726.7726.77-1.54%1,732,511
Aug 4, 202527.0227.2826.8527.1927.192.29%1,554,848
Aug 1, 202526.4826.6925.6726.5826.58-2.28%2,456,844
Jul 31, 202527.8428.1427.1227.2027.20-0.91%2,119,282
Jul 30, 202527.3027.7727.1027.4527.451.29%1,679,553
Jul 29, 202526.9327.3326.4827.1027.10-0.07%3,513,196
Jul 28, 202527.2027.2726.9327.1227.12-0.18%1,235,661
Jul 25, 202527.1927.2726.8327.1727.170.15%1,350,715
Jul 24, 202527.6927.8527.1227.1327.13-3.31%1,334,507
Jul 23, 202527.7628.2927.7328.0628.062.75%2,252,553
Jul 22, 202527.3427.4726.7527.3127.310.40%1,748,190
Jul 21, 202527.2027.6327.1127.2027.200.97%1,592,512
Jul 18, 202527.0727.0926.7526.9426.940.41%1,540,438
Jul 17, 202526.8426.9026.3826.8326.831.17%1,887,099