5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
+1.58%
3 MONTH PERFORMANCE
-22.39%
6 MONTH PERFORMANCE
+0.04%
YEAR-TO-DATE PERFORMANCE
-13.62%
1 YEAR PERFORMANCE
+35.07%
Carnival Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.30 | $27.33 (0.11%) | $27.62 | $26.81 | 27.18 M | $37.39 B |
| 05/05/2026 | $25.74 | $25.78 (0.16%) | $26.29 | $25.67 | 80.40 M | $35.55 B |
| 05/04/2026 | $26.12 | $25.67 (-1.72%) | $26.77 | $25.25 | 31.85 M | $35.40 B |
| 05/01/2026 | $26.63 | $26.66 (0.11%) | $27.31 | $26.08 | 21.98 M | $36.76 B |
| 04/30/2026 | $26.49 | $26.51 (0.08%) | $27.37 | $26.18 | 28.03 M | $36.56 B |
| 04/29/2026 | $26.01 | $25.58 (-1.65%) | $26.02 | $25.34 | 26.21 M | $35.27 B |
| 04/28/2026 | $26.24 | $26.30 (0.23%) | $26.62 | $26.12 | 15.69 M | $36.27 B |
| 04/27/2026 | $26.73 | $26.77 (0.15%) | $27.05 | $26.45 | 18.88 M | $36.92 B |
| 04/24/2026 | $26.75 | $27.17 (1.57%) | $27.30 | $26.53 | 17.36 M | $37.47 B |
| 04/23/2026 | $26.79 | $26.65 (-0.52%) | $27.33 | $26.18 | 21.06 M | $36.75 B |
| 04/22/2026 | $27.42 | $26.94 (-1.75%) | $27.70 | $26.71 | 17.36 M | $37.15 B |
| 04/21/2026 | $28.93 | $27.36 (-5.43%) | $28.96 | $27.21 | 29.17 M | $37.73 B |
| 04/20/2026 | $28.76 | $29.01 (0.87%) | $29.06 | $28.50 | 19.13 M | $40.00 B |
| 04/17/2026 | $29.06 | $29.22 (0.55%) | $30.16 | $28.95 | 37.52 M | $40.29 B |
| 04/16/2026 | $28.90 | $27.31 (-5.5%) | $29.13 | $27.16 | 32.07 M | $37.66 B |
| 04/15/2026 | $28.74 | $28.82 (0.28%) | $29.13 | $28.27 | 20.61 M | $39.74 B |
| 04/14/2026 | $28.25 | $28.69 (1.56%) | $28.93 | $28.04 | 20.05 M | $39.56 B |
| 04/13/2026 | $27.10 | $27.75 (2.4%) | $27.80 | $26.83 | 20.06 M | $38.27 B |
| 04/10/2026 | $28.32 | $27.98 (-1.2%) | $28.51 | $27.44 | 19.47 M | $38.58 B |
| 04/09/2026 | $27.82 | $27.85 (0.11%) | $28.12 | $26.90 | 25.71 M | $38.41 B |
| 04/08/2026 | $28.28 | $28.03 (-0.88%) | $28.99 | $27.60 | 52.29 M | $38.65 B |
| 04/07/2026 | $25.46 | $25.20 (-1.02%) | $25.48 | $24.74 | 25.40 M | $34.75 B |
| 04/06/2026 | $25.70 | $25.97 (1.05%) | $25.98 | $25.28 | 16.51 M | $35.81 B |
| 04/02/2026 | $25.34 | $25.64 (1.18%) | $26.06 | $24.94 | 26.94 M | $35.36 B |
| 04/01/2026 | $26.49 | $26.58 (0.34%) | $26.74 | $26.03 | 27.44 M | $36.65 B |
| 03/31/2026 | $24.74 | $25.88 (4.61%) | $25.93 | $24.50 | 41.04 M | $35.69 B |
| 03/30/2026 | $24.39 | $23.96 (-1.76%) | $24.84 | $23.79 | 26.74 M | $33.04 B |
| 03/27/2026 | $24.57 | $24.19 (-1.55%) | $25.46 | $23.66 | 43.09 M | $33.36 B |
| 03/26/2026 | $25.39 | $25.28 (-0.43%) | $25.88 | $25.16 | 22.46 M | $34.86 B |
| 03/25/2026 | $26.22 | $25.73 (-1.87%) | $26.39 | $25.52 | 24.57 M | $35.48 B |
| 03/24/2026 | $24.76 | $25.47 (2.87%) | $25.69 | $24.71 | 24.79 M | $35.12 B |
| 03/23/2026 | $25.65 | $25.45 (-0.78%) | $26.22 | $25.37 | 34.80 M | $35.10 B |
| 03/20/2026 | $24.57 | $24.12 (-1.83%) | $24.76 | $23.91 | 48.72 M | $31.67 B |
| 03/19/2026 | $24.02 | $24.94 (3.83%) | $25.04 | $23.96 | 30.12 M | $32.75 B |
| 03/18/2026 | $24.74 | $24.16 (-2.34%) | $25.04 | $24.16 | 26.31 M | $31.72 B |
| 03/17/2026 | $25.29 | $25.09 (-0.79%) | $25.41 | $24.91 | 21.01 M | $32.94 B |
| 03/16/2026 | $24.43 | $24.72 (1.19%) | $25.09 | $24.41 | 24.11 M | $32.46 B |
| 03/13/2026 | $24.09 | $23.99 (-0.42%) | $24.83 | $23.78 | 23.09 M | $31.50 B |
| 03/12/2026 | $25.09 | $23.92 (-4.66%) | $25.24 | $23.87 | 38.83 M | $31.41 B |
| 03/11/2026 | $26.01 | $25.97 (-0.15%) | $26.55 | $25.51 | 23.37 M | $34.10 B |
| 03/10/2026 | $25.90 | $26.21 (1.2%) | $26.96 | $25.28 | 35.61 M | $34.41 B |
| 03/09/2026 | $24.47 | $26.39 (7.85%) | $26.39 | $23.47 | 56.15 M | $34.65 B |
| 03/06/2026 | $25.84 | $25.79 (-0.19%) | $25.97 | $25.44 | 36.03 M | $33.86 B |
| 03/05/2026 | $27.71 | $27.16 (-1.98%) | $28.41 | $26.71 | 34.67 M | $35.66 B |
| 03/04/2026 | $28.60 | $28.01 (-2.06%) | $28.95 | $27.88 | 21.97 M | $36.78 B |
| 03/03/2026 | $27.68 | $28.53 (3.07%) | $28.83 | $27.11 | 30.04 M | $37.46 B |
| 03/02/2026 | $28.85 | $29.14 (1.01%) | $29.75 | $27.90 | 38.11 M | $38.26 B |
| 02/27/2026 | $31.38 | $31.55 (0.54%) | $31.96 | $31.22 | 19.94 M | $41.43 B |
| 02/26/2026 | $32.20 | $32.70 (1.55%) | $32.99 | $32.02 | 15.71 M | $42.94 B |
| 02/25/2026 | $31.78 | $31.70 (-0.25%) | $31.94 | $31.19 | 13.82 M | $41.62 B |
| 02/24/2026 | $30.32 | $31.61 (4.25%) | $31.64 | $30.08 | 15.67 M | $41.50 B |
| 02/23/2026 | $31.92 | $30.42 (-4.7%) | $32.37 | $29.96 | 24.15 M | $39.94 B |
| 02/20/2026 | $31.55 | $31.99 (1.39%) | $32.36 | $31.40 | 18.13 M | $42.00 B |
| 02/19/2026 | $32.20 | $31.55 (-2.02%) | $32.69 | $31.47 | 23.59 M | $41.43 B |
| 02/18/2026 | $32.16 | $32.54 (1.18%) | $33.17 | $31.84 | 17.42 M | $42.73 B |
| 02/17/2026 | $32.60 | $32.68 (0.25%) | $33.21 | $32.13 | 21.16 M | $42.91 B |
| 02/13/2026 | $32.26 | $31.77 (-1.52%) | $32.38 | $31.36 | 18.27 M | $41.71 B |
| 02/12/2026 | $33.33 | $32.60 (-2.19%) | $33.75 | $32.11 | 21.25 M | $42.80 B |
| 02/11/2026 | $33.28 | $33.09 (-0.57%) | $33.56 | $32.54 | 18.97 M | $43.45 B |
| 02/10/2026 | $32.55 | $33.35 (2.46%) | $33.65 | $32.50 | 21.44 M | $43.79 B |
| 02/09/2026 | $33.47 | $32.81 (-1.97%) | $33.62 | $32.78 | 18.35 M | $43.08 B |
| 02/06/2026 | $31.81 | $33.99 (6.85%) | $34.03 | $31.73 | 27.38 M | $44.63 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.
