5 DAY PERFORMANCE
+9.64%
1 MONTH PERFORMANCE
+6.81%
3 MONTH PERFORMANCE
-9.54%
6 MONTH PERFORMANCE
+17.59%
YEAR-TO-DATE PERFORMANCE
+14.57%
1 YEAR PERFORMANCE
+7.29%
Carnival Corporation & plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $25.96 | $26.05 (0.35%) | $26.15 | $25.55 | 11.53 M | $33.69 B |
| 12/05/2025 | $25.93 | $25.87 (-0.23%) | $26.04 | $25.66 | 10.88 M | $33.97 B |
| 12/04/2025 | $26.00 | $25.82 (-0.69%) | $26.07 | $25.60 | 15.68 M | $33.90 B |
| 12/03/2025 | $25.83 | $26.04 (0.81%) | $26.15 | $25.53 | 20.05 M | $34.19 B |
| 12/02/2025 | $26.12 | $25.84 (-1.07%) | $26.15 | $25.41 | 17.93 M | $33.93 B |
| 12/01/2025 | $25.64 | $25.93 (1.13%) | $25.98 | $25.41 | 17.34 M | $34.05 B |
| 11/28/2025 | $25.67 | $25.78 (0.43%) | $26.01 | $25.51 | 12.26 M | $33.85 B |
| 11/26/2025 | $25.93 | $25.43 (-1.93%) | $25.95 | $25.43 | 30.08 M | $33.39 B |
| 11/25/2025 | $24.69 | $25.72 (4.17%) | $26.36 | $24.65 | 32.10 M | $33.77 B |
| 11/24/2025 | $26.73 | $24.76 (-7.37%) | $26.86 | $24.60 | 42.98 M | $32.51 B |
| 11/21/2025 | $25.79 | $26.56 (2.99%) | $26.82 | $25.58 | 18.03 M | $34.87 B |
| 11/20/2025 | $26.36 | $25.32 (-3.95%) | $26.63 | $25.29 | 21.94 M | $33.25 B |
| 11/19/2025 | $26.10 | $26.08 (-0.08%) | $26.39 | $25.85 | 12.73 M | $34.24 B |
| 11/18/2025 | $25.38 | $25.76 (1.5%) | $26.01 | $25.30 | 17.93 M | $33.82 B |
| 11/17/2025 | $25.94 | $25.36 (-2.24%) | $26.06 | $25.12 | 16.53 M | $33.30 B |
| 11/14/2025 | $25.72 | $26.02 (1.17%) | $26.17 | $25.29 | 14.24 M | $34.16 B |
| 11/13/2025 | $27.11 | $26.14 (-3.58%) | $27.41 | $25.97 | 18.13 M | $34.32 B |
| 11/12/2025 | $26.92 | $27.13 (0.78%) | $27.82 | $26.88 | 17.43 M | $35.62 B |
| 11/11/2025 | $26.74 | $26.79 (0.19%) | $27.19 | $26.69 | 16.09 M | $35.18 B |
| 11/10/2025 | $27.09 | $26.89 (-0.74%) | $27.43 | $26.67 | 21.17 M | $35.31 B |
| 11/07/2025 | $26.13 | $26.73 (2.3%) | $27.13 | $26.01 | 18.93 M | $35.10 B |
| 11/06/2025 | $26.68 | $26.37 (-1.16%) | $27.03 | $26.29 | 16.60 M | $34.62 B |
| 11/05/2025 | $26.53 | $26.90 (1.39%) | $27.28 | $26.51 | 21.41 M | $35.32 B |
| 11/04/2025 | $27.00 | $26.11 (-3.3%) | $27.31 | $25.91 | 39.92 M | $34.28 B |
| 11/03/2025 | $28.81 | $28.71 (-0.35%) | $28.96 | $28.13 | 21.22 M | $37.70 B |
| 10/31/2025 | $28.25 | $28.83 (2.05%) | $28.98 | $28.02 | 44.83 M | $37.85 B |
| 10/30/2025 | $27.62 | $28.33 (2.57%) | $28.93 | $27.55 | 23.36 M | $37.20 B |
| 10/29/2025 | $27.80 | $27.87 (0.25%) | $28.41 | $27.66 | 32.13 M | $36.59 B |
| 10/28/2025 | $28.37 | $27.86 (-1.8%) | $28.49 | $27.78 | 36.34 M | $36.58 B |
| 10/27/2025 | $29.70 | $29.42 (-0.94%) | $29.89 | $29.05 | 19.69 M | $38.63 B |
| 10/24/2025 | $29.89 | $29.40 (-1.64%) | $30.15 | $29.37 | 19.78 M | $38.60 B |
| 10/23/2025 | $29.76 | $29.44 (-1.08%) | $30.10 | $29.25 | 19.08 M | $38.65 B |
| 10/22/2025 | $30.00 | $30.00 (0%) | $30.37 | $29.63 | 19.82 M | $39.39 B |
| 10/21/2025 | $28.99 | $29.97 (3.38%) | $30.02 | $28.81 | 19.41 M | $39.35 B |
| 10/20/2025 | $28.45 | $28.86 (1.44%) | $29.06 | $28.41 | 15.39 M | $37.89 B |
| 10/17/2025 | $27.98 | $28.31 (1.18%) | $28.57 | $27.72 | 16.90 M | $37.17 B |
| 10/16/2025 | $28.95 | $28.21 (-2.56%) | $29.12 | $28.03 | 18.10 M | $37.04 B |
| 10/15/2025 | $29.13 | $28.84 (-1%) | $29.40 | $28.73 | 13.08 M | $37.87 B |
| 10/14/2025 | $27.64 | $28.96 (4.78%) | $29.27 | $27.47 | 18.60 M | $38.02 B |
| 10/13/2025 | $28.21 | $28.09 (-0.43%) | $28.52 | $27.87 | 13.93 M | $36.88 B |
| 10/10/2025 | $28.40 | $27.69 (-2.5%) | $28.79 | $27.61 | 17.27 M | $36.36 B |
| 10/09/2025 | $29.17 | $28.45 (-2.47%) | $29.23 | $28.31 | 13.51 M | $37.35 B |
| 10/08/2025 | $28.79 | $28.92 (0.45%) | $29.26 | $28.47 | 15.21 M | $37.97 B |
| 10/07/2025 | $29.02 | $28.71 (-1.07%) | $29.03 | $27.94 | 24.05 M | $37.70 B |
| 10/06/2025 | $28.66 | $29.09 (1.5%) | $29.15 | $28.02 | 21.70 M | $38.20 B |
| 10/03/2025 | $29.00 | $28.57 (-1.48%) | $29.24 | $28.47 | 23.87 M | $37.51 B |
| 10/02/2025 | $28.50 | $28.85 (1.23%) | $29.00 | $28.34 | 20.95 M | $37.88 B |
| 10/01/2025 | $28.88 | $28.36 (-1.8%) | $29.11 | $28.32 | 29.10 M | $37.24 B |
| 09/30/2025 | $29.78 | $28.91 (-2.92%) | $30.15 | $28.59 | 38.97 M | $37.96 B |
| 09/29/2025 | $32.21 | $29.40 (-8.72%) | $32.50 | $28.82 | 102.36 M | $38.60 B |
| 09/26/2025 | $30.55 | $30.62 (0.23%) | $30.75 | $30.24 | 22.46 M | $40.17 B |
| 09/25/2025 | $30.07 | $30.48 (1.36%) | $30.73 | $29.92 | 24.82 M | $39.99 B |
| 09/24/2025 | $30.71 | $30.37 (-1.11%) | $30.85 | $30.18 | 15.23 M | $39.85 B |
| 09/23/2025 | $31.31 | $30.71 (-1.92%) | $31.67 | $30.60 | 21.77 M | $40.29 B |
| 09/22/2025 | $30.57 | $30.71 (0.46%) | $30.89 | $30.36 | 17.16 M | $40.29 B |
| 09/19/2025 | $31.61 | $30.52 (-3.45%) | $31.72 | $30.28 | 33.36 M | $40.04 B |
| 09/18/2025 | $31.36 | $31.45 (0.29%) | $31.59 | $31.04 | 15.54 M | $41.26 B |
| 09/17/2025 | $31.39 | $31.19 (-0.64%) | $31.58 | $30.76 | 18.05 M | $40.92 B |
| 09/16/2025 | $31.25 | $31.20 (-0.16%) | $31.25 | $30.55 | 19.98 M | $40.93 B |
| 09/15/2025 | $31.52 | $31.24 (-0.89%) | $31.54 | $30.71 | 25.36 M | $40.99 B |
| 09/12/2025 | $32.40 | $31.51 (-2.75%) | $32.42 | $31.51 | 13.00 M | $41.34 B |
| 09/11/2025 | $31.51 | $32.47 (3.05%) | $32.80 | $31.49 | 22.24 M | $42.60 B |
| 09/10/2025 | $31.57 | $31.36 (-0.67%) | $31.88 | $30.56 | 19.09 M | $41.14 B |
| 09/09/2025 | $31.46 | $31.57 (0.35%) | $32.07 | $31.08 | 13.09 M | $41.42 B |
| 09/08/2025 | $31.70 | $31.56 (-0.44%) | $32.09 | $31.50 | 20.39 M | $41.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
