5 DAY PERFORMANCE
-8.50%
1 MONTH PERFORMANCE
+3.21%
3 MONTH PERFORMANCE
-11.09%
6 MONTH PERFORMANCE
+2.33%
YEAR-TO-DATE PERFORMANCE
-13.62%
1 YEAR PERFORMANCE
-1.93%
Carnival Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $31.25 | $29.54 (-5.47%) | $31.57 | $29.38 | 8.21 M | |
| 11/04/2026 | $30.01 | $31.32 (4.37%) | $31.36 | $29.72 | 29.65 M | $42.69 B |
| 11/03/2026 | $30.30 | $29.20 (-3.63%) | $30.30 | $29.15 | 18.56 M | $39.80 B |
| 11/02/2026 | $29.81 | $30.05 (0.81%) | $30.52 | $29.63 | 30.93 M | $40.96 B |
| 10/30/2026 | $28.59 | $28.83 (0.84%) | $28.98 | $28.26 | 20.82 M | $39.30 B |
| 10/29/2026 | $28.90 | $28.84 (-0.21%) | $29.14 | $28.64 | 24.15 M | $39.31 B |
| 10/28/2026 | $27.70 | $28.06 (1.3%) | $28.12 | $27.68 | 15.55 M | $38.25 B |
| 10/27/2026 | $27.50 | $27.74 (0.87%) | $28.08 | $27.12 | 22.20 M | $37.81 B |
| 10/26/2026 | $26.30 | $26.86 (2.13%) | $27.14 | $26.17 | 24.73 M | $36.61 B |
| 10/23/2026 | $26.50 | $26.11 (-1.47%) | $26.50 | $25.86 | 17.35 M | $35.59 B |
| 10/22/2026 | $26.83 | $27.08 (0.93%) | $27.65 | $26.76 | 17.91 M | $36.91 B |
| 10/21/2026 | $27.15 | $27.30 (0.55%) | $27.69 | $26.84 | 17.38 M | $37.21 B |
| 10/20/2026 | $26.28 | $27.06 (2.97%) | $27.80 | $26.05 | 21.91 M | $36.88 B |
| 10/19/2026 | $25.97 | $26.45 (1.85%) | $26.55 | $25.76 | 18.55 M | $36.05 B |
| 10/16/2026 | $26.79 | $25.90 (-3.32%) | $26.94 | $25.78 | 22.61 M | $35.30 B |
| 10/15/2026 | $26.07 | $26.46 (1.5%) | $26.69 | $25.82 | 18.58 M | $36.06 B |
| 10/14/2026 | $26.47 | $25.97 (-1.89%) | $26.53 | $25.76 | 17.42 M | $35.40 B |
| 10/13/2026 | $26.75 | $26.73 (-0.07%) | $26.85 | $26.44 | 15.03 M | $36.43 B |
| 10/12/2026 | $26.07 | $26.48 (1.57%) | $26.86 | $25.87 | 12.74 M | $36.09 B |
| 10/09/2026 | $26.15 | $26.35 (0.76%) | $26.46 | $26.02 | 14.44 M | $35.92 B |
| 10/08/2026 | $25.61 | $26.13 (2.03%) | $26.23 | $25.51 | 23.69 M | $35.62 B |
| 10/07/2026 | $26.30 | $26.15 (-0.57%) | $26.47 | $26.00 | 14.81 M | $35.64 B |
| 10/06/2026 | $25.94 | $26.58 (2.47%) | $26.71 | $25.82 | 23.97 M | $36.23 B |
| 10/05/2026 | $25.89 | $25.56 (-1.27%) | $25.94 | $25.34 | 22.06 M | $34.84 B |
| 10/02/2026 | $25.59 | $25.76 (0.66%) | $25.90 | $25.22 | 27.46 M | $35.11 B |
| 10/01/2026 | $24.66 | $25.07 (1.66%) | $25.17 | $24.52 | 26.48 M | $34.17 B |
| 09/30/2026 | $25.39 | $24.54 (-3.35%) | $25.48 | $24.54 | 36.02 M | $33.45 B |
| 09/29/2026 | $24.39 | $25.11 (2.95%) | $25.29 | $24.00 | 75.50 M | $34.22 B |
| 09/28/2026 | $21.85 | $22.14 (1.33%) | $22.66 | $21.85 | 31.39 M | $30.18 B |
| 09/25/2026 | $21.96 | $22.25 (1.32%) | $22.67 | $21.69 | 22.10 M | $30.33 B |
| 09/24/2026 | $21.51 | $21.79 (1.3%) | $22.16 | $21.45 | 28.50 M | $30.11 B |
| 09/23/2026 | $22.08 | $21.80 (-1.27%) | $22.16 | $21.52 | 28.80 M | $30.13 B |
| 09/22/2026 | $23.19 | $22.28 (-3.92%) | $23.35 | $22.13 | 40.63 M | $30.79 B |
| 09/21/2026 | $22.34 | $22.31 (-0.13%) | $22.45 | $22.04 | 18.27 M | $30.83 B |
| 09/18/2026 | $22.14 | $21.84 (-1.36%) | $22.21 | $21.81 | 27.27 M | $30.18 B |
| 09/17/2026 | $22.70 | $22.17 (-2.33%) | $22.95 | $22.15 | 18.28 M | $30.64 B |
| 09/16/2026 | $22.40 | $22.35 (-0.22%) | $22.69 | $21.99 | 25.25 M | $30.89 B |
| 09/15/2026 | $22.82 | $22.11 (-3.11%) | $22.82 | $21.93 | 19.61 M | $30.56 B |
| 09/14/2026 | $22.32 | $22.56 (1.08%) | $22.81 | $22.11 | 17.68 M | $31.18 B |
| 09/11/2026 | $23.06 | $22.75 (-1.34%) | $23.17 | $22.73 | 16.38 M | $31.44 B |
| 09/10/2026 | $22.40 | $22.47 (0.31%) | $22.80 | $22.28 | 20.34 M | $31.05 B |
| 09/09/2026 | $22.94 | $22.70 (-1.05%) | $23.02 | $22.70 | 19.37 M | $31.37 B |
| 09/08/2026 | $23.27 | $23.20 (-0.3%) | $23.68 | $23.15 | 18.95 M | $32.06 B |
| 09/04/2026 | $23.45 | $23.51 (0.26%) | $23.64 | $23.29 | 16.20 M | $32.49 B |
| 09/03/2026 | $23.85 | $23.48 (-1.55%) | $23.95 | $23.26 | 19.92 M | $32.45 B |
| 09/02/2026 | $23.62 | $23.74 (0.51%) | $23.92 | $23.35 | 22.80 M | $32.81 B |
| 09/01/2026 | $23.60 | $23.23 (-1.57%) | $23.97 | $23.08 | 25.37 M | $32.10 B |
| 08/31/2026 | $24.50 | $23.89 (-2.49%) | $24.56 | $23.89 | 31.29 M | $33.02 B |
| 08/28/2026 | $25.20 | $24.76 (-1.75%) | $25.48 | $24.69 | 19.19 M | $34.22 B |
| 08/27/2026 | $25.40 | $24.95 (-1.77%) | $25.60 | $24.91 | 15.70 M | $34.48 B |
| 08/26/2026 | $26.21 | $25.59 (-2.37%) | $26.46 | $25.54 | 16.19 M | $35.37 B |
| 08/25/2026 | $26.20 | $26.14 (-0.23%) | $26.29 | $25.71 | 19.14 M | $36.13 B |
| 08/24/2026 | $26.04 | $25.71 (-1.27%) | $26.42 | $25.55 | 20.29 M | $35.53 B |
| 08/21/2026 | $25.64 | $25.73 (0.35%) | $25.87 | $25.46 | 17.04 M | $35.56 B |
| 08/20/2026 | $26.20 | $25.37 (-3.17%) | $26.28 | $25.19 | 26.82 M | $35.06 B |
| 08/19/2026 | $27.58 | $26.69 (-3.23%) | $27.61 | $26.63 | 16.24 M | $36.89 B |
| 08/18/2026 | $27.40 | $27.27 (-0.47%) | $27.66 | $27.22 | 11.00 M | $37.69 B |
| 08/17/2026 | $27.98 | $27.73 (-0.89%) | $28.10 | $27.55 | 13.67 M | $38.32 B |
| 08/14/2026 | $28.40 | $28.12 (-0.99%) | $28.79 | $28.10 | 15.05 M | $38.86 B |
| 08/13/2026 | $28.17 | $28.42 (0.89%) | $28.60 | $27.95 | 13.68 M | $39.28 B |
| 08/12/2026 | $27.92 | $27.67 (-0.9%) | $28.11 | $27.48 | 10.93 M | $38.24 B |
| 08/11/2026 | $27.99 | $27.73 (-0.93%) | $28.43 | $27.55 | 13.93 M | $38.32 B |
| 08/10/2026 | $28.30 | $27.75 (-1.94%) | $28.49 | $27.70 | 24.29 M | $38.35 B |
| 08/07/2026 | $29.27 | $28.99 (-0.96%) | $29.27 | $28.32 | 13.38 M | $40.06 B |
| 08/06/2026 | $29.40 | $28.79 (-2.07%) | $29.56 | $28.77 | 13.94 M | $39.79 B |
| 08/05/2026 | $29.76 | $29.67 (-0.3%) | $30.22 | $29.63 | 17.04 M | $41.00 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.
