Dark

CCL
Carnival Corporation Ltd.
stock NYSE

At Close

Sep 28, 2026 3:59:59 PM EDT

22.15USD-0.449%(-0.10)30,912,433

22.14Bid 22.17Ask 0.03Spread

Pre-market

Sep 28, 2026 9:29:30 AM EDT

21.93USD-1.461%(-0.33)119,310

After-hours

Sep 28, 2026 4:59:30 PM EDT

22.20USD+0.226%(+0.05)208,109

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	22.1100	22.6600	22.0300	22.1500	-0.449%	30,912,433	0.000%
2026-09-25	21.9600	22.6700	21.6900	22.2500	+2.111%	22,098,931	-0.449%
2026-09-24	21.5100	22.1550	21.4500	21.7900	-0.046%	28,503,292	+1.652%
2026-09-23	22.0750	22.1600	21.5200	21.8000	-2.154%	28,796,015	+1.606%
2026-09-22	23.1900	23.3500	22.1300	22.2800	-0.134%	40,626,431	-0.583%
2026-09-21	22.3400	22.4500	22.0400	22.3100	+2.152%	18,274,474	-0.717%
2026-09-18	22.1350	22.2050	21.8100	21.8400	-1.488%	27,272,342	+1.419%
2026-09-17	22.7000	22.9500	22.1500	22.1700	-0.805%	18,279,424	-0.090%
2026-09-16	22.4000	22.6900	21.9850	22.3500	+1.085%	25,253,240	-0.895%
2026-09-15	22.8200	22.8200	21.9300	22.1100	-1.995%	19,612,675	+0.181%
2026-09-14	22.3150	22.8100	22.1100	22.5600	-0.835%	17,677,652	-1.817%
2026-09-11	23.0600	23.1700	22.7250	22.7500	+1.246%	16,382,642	-2.637%
2026-09-10	22.4000	22.7950	22.2800	22.4700	-1.013%	20,342,657	-1.424%
2026-09-09	22.9350	23.0200	22.7000	22.7000	-2.155%	19,365,791	-2.423%
2026-09-08	23.2700	23.6800	23.1500	23.2000	-1.319%	18,954,189	-4.526%
2026-09-04	23.4500	23.6400	23.2900	23.5100	+0.128%	16,200,191	-5.785%
2026-09-03	23.8500	23.9504	23.2600	23.4800	-1.095%	19,918,897	-5.664%
2026-09-02	23.6200	23.9200	23.3500	23.7400	+2.195%	22,804,106	-6.698%
2026-09-01	23.6000	23.9700	23.0750	23.2300	-2.763%	25,367,192	-4.649%
2026-08-31	24.5000	24.5600	23.8900	23.8900	-3.514%	31,285,979	-7.283%
2026-08-28	25.2000	25.4800	24.6900	24.7600	-0.762%	19,187,978	-10.541%
2026-08-27	25.4000	25.6000	24.9050	24.9500	-2.501%	15,695,910	-11.222%
2026-08-26	26.2100	26.4600	25.5400	25.5900	-2.104%	16,190,601	-13.443%
2026-08-25	26.2000	26.2900	25.7100	26.1400	+1.673%	19,139,409	-15.264%
2026-08-24	26.0400	26.4200	25.5450	25.7100	-0.078%	20,293,551	-13.847%
2026-08-21	25.6400	25.8700	25.4600	25.7300	+1.419%	17,040,782	-13.914%
2026-08-20	26.2000	26.2750	25.1900	25.3700	-4.946%	26,822,553	-12.692%
2026-08-19	27.5800	27.6100	26.6250	26.6900	-2.127%	16,238,358	-17.010%
2026-08-18	27.4000	27.6600	27.2200	27.2700	-1.659%	11,002,140	-18.775%
2026-08-17	27.9800	28.1000	27.5500	27.7300	-1.387%	13,671,992	-20.123%
2026-08-14	28.4000	28.7900	28.1000	28.1200	-1.056%	15,049,749	-21.230%
2026-08-13	28.1700	28.6000	27.9500	28.4200	+2.711%	13,679,906	-22.062%
2026-08-12	27.9200	28.1100	27.4800	27.6700	-0.216%	10,926,677	-19.949%
2026-08-11	27.9900	28.4300	27.5500	27.7300	-0.072%	13,927,076	-20.123%
2026-08-10	28.3000	28.4900	27.7039	27.7500	-4.277%	24,288,002	-20.180%
2026-08-07	29.2700	29.2700	28.3150	28.9900	+0.695%	13,379,978	-23.594%
2026-08-06	29.4000	29.5600	28.7700	28.7900	-2.966%	13,941,182	-23.064%
2026-08-05	29.7550	30.2200	29.6300	29.6700	+0.270%	17,042,348	-25.345%
2026-08-04	29.3200	29.9100	29.2900	29.5900	+2.958%	22,467,228	-25.144%
2026-08-03	28.4700	29.0850	28.2250	28.7400	+3.344%	16,774,199	-22.930%
2026-07-31	27.9000	27.9900	27.2800	27.8100	+0.144%	17,275,091	-20.352%
2026-07-30	27.6700	27.9350	27.1600	27.7700	-0.144%	23,658,319	-20.238%
2026-07-29	27.4800	28.3900	27.3300	27.8100	-1.488%	20,271,347	-20.352%
2026-07-28	27.0900	28.3150	26.9100	28.2300	+4.093%	27,080,981	-21.537%
2026-07-27	27.2000	27.4900	26.6700	27.1200	+3.000%	21,121,034	-18.326%
2026-07-24	25.6500	27.0150	25.5800	26.3300	+4.195%	23,020,507	-15.875%
2026-07-23	25.2700	25.7400	25.1000	25.2700	-3.180%	24,933,019	-12.347%
2026-07-22	25.9800	26.4850	25.7400	26.1000	-0.229%	15,859,788	-15.134%
2026-07-21	26.1000	26.3250	25.8200	26.1600	+0.461%	16,029,496	-15.329%
2026-07-20	26.6100	26.7700	25.8200	26.0400	-1.401%	17,759,083	-14.939%
2026-07-17	26.0100	26.6550	25.8600	26.4100	-1.675%	16,843,688	-16.130%
2026-07-16	26.4900	26.8600	26.2600	26.8600	+1.015%	13,947,450	-17.535%
2026-07-15	26.6300	27.2250	26.3805	26.5900	+0.340%	19,347,413	-16.698%
2026-07-14	26.5000	26.9200	26.2550	26.5000	-0.413%	14,215,551	-16.415%
2026-07-13	26.5050	27.3000	26.3400	26.6100	-0.820%	16,289,997	-16.761%
2026-07-10	26.8700	27.1800	26.3950	26.8300	+0.412%	12,441,422	-17.443%
2026-07-09	25.9700	27.0400	25.8100	26.7200	+4.212%	16,732,519	-17.103%
2026-07-08	26.1000	26.1100	25.2700	25.6400	-3.898%	27,594,125	-13.612%
2026-07-07	27.3400	27.5700	26.4600	26.6800	-3.017%	18,242,448	-16.979%
2026-07-06	28.0000	28.2600	27.3850	27.5100	-1.433%	15,018,424	-19.484%
2026-07-02	28.9100	29.1500	27.4600	27.9100	-2.139%	19,204,725	-20.638%
2026-07-01	28.6000	29.4250	28.4800	28.5200	-0.175%	18,538,300	-22.335%
2026-06-30	28.9400	29.1200	28.2550	28.5700	-2.124%	17,824,893	-22.471%
2026-06-29	29.1900	29.6393	29.0250	29.1900	+0.413%	19,283,532	-24.118%
2026-06-26	28.2000	29.1300	28.1302	29.0700	+2.143%	32,186,441	-23.805%
2026-06-25	29.3100	29.8900	28.1301	28.4600	-1.557%	29,398,708	-22.171%
2026-06-24	29.3100	30.0000	28.7850	28.9100	+0.662%	31,566,159	-23.383%
2026-06-23	27.4000	28.8850	27.0000	28.7200	-4.869%	40,341,608	-22.876%
2026-06-22	30.7600	30.9900	29.8650	30.1900	-2.203%	31,566,328	-26.631%
2026-06-18	31.1800	31.3000	30.6800	30.8700	+3.210%	31,480,640	-28.247%
2026-06-17	31.0900	31.5950	29.8600	29.9100	-3.204%	24,845,430	-25.945%
2026-06-16	30.5100	31.0500	30.2150	30.9000	+2.590%	24,486,200	-28.317%
2026-06-15	30.4100	31.1450	29.9850	30.1200	+3.221%	37,900,564	-26.461%
2026-06-12	28.7400	29.1950	27.9250	29.1800	+3.770%	29,553,313	-24.092%
2026-06-11	25.6700	28.1700	25.6500	28.1200	+8.195%	30,013,291	-21.230%
2026-06-10	27.3000	27.4450	25.7701	25.9900	-6.275%	24,295,100	-14.775%
2026-06-09	27.5300	28.2100	26.7950	27.7300	+2.666%	30,367,966	-20.123%
2026-06-08	27.1800	27.3850	26.9350	27.0100	-1.459%	15,923,990	-17.993%
2026-06-05	27.6400	28.0900	27.0200	27.4100	-1.580%	15,915,126	-19.190%
2026-06-04	27.6400	27.9500	27.1200	27.8500	+2.503%	17,917,521	-20.467%
2026-06-03	27.2500	27.8100	27.0100	27.1700	-1.700%	18,208,918	-18.476%
2026-06-02	27.4000	27.6600	27.1000	27.6400	+0.473%	18,126,334	-19.863%
2026-06-01	27.5100	28.0850	27.0200	27.5100	-1.960%	23,438,144	-19.484%
2026-05-29	28.0800	28.4000	27.7600	28.0600	+0.429%	36,971,115	-21.062%
2026-05-28	27.3400	28.2800	27.2400	27.9400	-0.143%	20,159,314	-20.723%
2026-05-27	27.4800	28.2850	27.3550	27.9800	+4.755%	32,843,084	-20.836%
2026-05-26	26.8150	27.0900	26.5000	26.7100	+2.810%	24,977,733	-17.072%
2026-05-22	26.3000	26.5000	25.8200	25.9800	-0.764%	17,161,642	-14.742%
2026-05-21	25.4400	26.4851	24.9100	26.1800	+0.576%	34,179,617	-15.393%
2026-05-20	24.0000	26.3400	23.4500	26.0300	+8.958%	49,192,643	-14.906%
2026-05-19	24.6500	24.7103	23.6700	23.8900	-4.095%	29,209,245	-7.283%
2026-05-18	24.8750	25.3300	24.6500	24.9100	+1.096%	27,417,397	-11.080%
2026-05-15	24.8700	25.1400	24.5800	24.6400	-2.222%	22,806,378	-10.106%
2026-05-14	25.7500	26.0400	25.1900	25.2000	+0.679%	22,757,998	-12.103%
2026-05-13	24.7250	25.2000	24.4100	25.0300	+0.724%	23,074,139	-11.506%
2026-05-12	25.3900	25.4600	24.7350	24.8500	-2.319%	30,911,854	-10.865%
2026-05-11	25.8600	26.0100	24.9900	25.4400	-3.563%	37,239,604	-12.932%
2026-05-08	27.2000	27.2900	26.2500	26.3800	-2.296%	29,526,402	-16.035%
2026-05-07	27.6150	28.0500	26.7500	27.0000	-1.890%	26,335,112	-17.963%
2026-05-06	27.3000	27.6200	26.7900	27.5200	+6.791%	50,805,339	-19.513%
2026-05-05	25.7400	26.2900	25.6700	25.7700	+0.390%	80,404,400	-14.047%
2026-05-04	26.1200	26.7700	25.2500	25.6700	-3.713%	31,850,600	-13.713%
2026-05-01	26.6300	27.3100	26.0800	26.6600	+0.566%	21,981,175	-16.917%
2026-04-30	26.4900	27.3650	26.1800	26.5100	+3.636%	28,027,074	-16.447%
2026-04-29	26.0100	26.0200	25.3400	25.5800	-2.738%	26,210,393	-13.409%
2026-04-28	26.2400	26.6200	26.1200	26.3000	-1.756%	15,692,245	-15.779%
2026-04-27	26.7300	27.0500	26.4500	26.7700	-1.472%	18,879,676	-17.258%
2026-04-24	26.7500	27.3000	26.5300	27.1700	+1.951%	17,360,530	-18.476%
2026-04-23	26.7900	27.3300	26.1800	26.6500	-1.076%	21,056,953	-16.886%
2026-04-22	27.4200	27.6950	26.7100	26.9400	-1.535%	17,360,180	-17.780%
2026-04-21	28.9300	28.9600	27.2100	27.3600	-5.688%	29,153,168	-19.042%
2026-04-20	28.7600	29.0600	28.5000	29.0100	-0.719%	19,126,807	-23.647%
2026-04-17	29.0600	30.1600	28.9500	29.2200	+6.994%	37,524,035	-24.196%
2026-04-16	28.9000	29.1300	27.1600	27.3100	-5.239%	32,073,626	-18.894%
2026-04-15	28.7400	29.1300	28.2700	28.8200	+0.453%	20,614,945	-23.144%
2026-04-14	28.2500	28.9300	28.0400	28.6900	+3.387%	20,048,718	-22.795%
2026-04-13	27.1000	27.8000	26.8300	27.7500	-0.822%	20,057,995	-20.180%
2026-04-10	28.3200	28.5050	27.4400	27.9800	+0.467%	19,529,961	-20.836%
2026-04-09	27.8200	28.1200	26.8950	27.8500	-0.642%	25,709,145	-20.467%
2026-04-08	28.2800	28.9900	27.5950	28.0300	+11.230%	52,285,403	-20.978%
2026-04-07	25.4600	25.4750	24.7400	25.2000	-2.965%	25,395,339	-12.103%
2026-04-06	25.7000	25.9800	25.2800	25.9700	+1.287%	16,505,102	-14.709%
2026-04-02	25.3400	26.0600	24.9400	25.6400	-3.536%	26,943,799	-13.612%
2026-04-01	26.4900	26.7400	26.0250	26.5800	+2.705%	27,439,518	-16.667%
2026-03-31	24.7350	25.9300	24.5000	25.8800	+8.013%	41,039,130	-14.413%
2026-03-30	24.3850	24.8380	23.7900	23.9600	-0.951%	26,741,368	-7.554%
2026-03-27	24.5700	25.4600	23.6601	24.1900	-4.312%	43,089,942	-8.433%
2026-03-26	25.3900	25.8750	25.1550	25.2800	-1.749%	22,463,453	-12.381%
2026-03-25	26.2200	26.3900	25.5150	25.7300	+1.021%	24,568,968	-13.914%
2026-03-24	24.7600	25.6850	24.7100	25.4700	+0.079%	24,791,267	-13.035%
2026-03-23	25.6500	26.2150	25.3700	25.4500	+5.514%	34,796,917	-12.967%
2026-03-20	24.5650	24.7600	23.9100	24.1200	-3.288%	48,718,094	-8.167%
2026-03-19	24.0200	25.0350	23.9560	24.9400	+3.228%	30,118,755	-11.187%
2026-03-18	24.7400	25.0350	24.1600	24.1600	-3.707%	26,305,630	-8.320%
2026-03-17	25.2900	25.4100	24.9101	25.0900	+1.497%	21,005,744	-11.718%
2026-03-16	24.4300	25.0900	24.4100	24.7200	+3.043%	24,107,723	-10.396%
2026-03-13	24.0900	24.8300	23.7800	23.9900	+0.293%	23,093,249	-7.670%
2026-03-12	25.0900	25.2399	23.8700	23.9200	-7.894%	38,826,480	-7.400%
2026-03-11	26.0100	26.5499	25.5050	25.9700	-0.916%	23,368,322	-14.709%
2026-03-10	25.9000	26.9600	25.2800	26.2100	-0.682%	35,613,580	-15.490%
2026-03-09	24.4650	26.3900	23.4700	26.3900	+2.326%	56,154,045	-16.067%
2026-03-06	25.8350	25.9700	25.4400	25.7900	-5.044%	36,027,957	-14.114%
2026-03-05	27.7100	28.4100	26.7100	27.1600	-3.035%	34,668,286	-18.446%
2026-03-04	28.6000	28.9500	27.8800	28.0100	-1.823%	21,974,024	-20.921%
2026-03-03	27.6800	28.8300	27.1050	28.5300	-2.093%	30,039,655	-22.362%
2026-03-02	28.8500	29.7500	27.9000	29.1400	-7.639%	38,113,967	-23.988%
2026-02-27	31.3800	31.9600	31.2150	31.5500	-3.517%	19,942,037	-29.794%
2026-02-26	32.2000	32.9900	32.0200	32.7000	+3.155%	15,911,589	-32.263%
2026-02-25	31.7800	31.9400	31.1900	31.7000	+0.285%	13,818,931	-30.126%
2026-02-24	30.3200	31.6400	30.0800	31.6100	+3.912%	15,667,497	-29.927%
2026-02-23	31.9150	32.3700	29.9550	30.4200	-4.908%	24,280,443	-27.186%
2026-02-20	31.5500	32.3600	31.4000	31.9900	+1.395%	18,134,870	-30.760%
2026-02-19	32.2000	32.6900	31.4700	31.5500	-3.042%	23,590,302	-29.794%
2026-02-18	32.1600	33.1700	31.8400	32.5400	-0.428%	17,440,082	-31.930%
2026-02-17	32.6000	33.2050	32.1300	32.6800	+2.864%	21,154,537	-32.222%
2026-02-13	32.2600	32.3800	31.3600	31.7700	-2.546%	18,274,577	-30.280%
2026-02-12	33.3300	33.7500	32.1100	32.6000	-1.481%	21,242,412	-32.055%
2026-02-11	33.2800	33.5632	32.5400	33.0900	-0.780%	18,967,459	-33.061%
2026-02-10	32.5500	33.6500	32.5000	33.3500	+1.646%	21,442,810	-33.583%
2026-02-09	33.4700	33.6200	32.7800	32.8100	-3.472%	18,347,068	-32.490%
2026-02-06	31.8100	34.0300	31.7300	33.9900	+8.076%	27,375,142	-34.834%
2026-02-05	31.8400	32.6050	31.2500	31.4500	-1.994%	17,165,051	-29.571%
2026-02-04	32.4300	32.4300	31.1400	32.0900	+0.470%	23,859,411	-30.975%
2026-02-03	31.9300	33.1500	31.6410	31.9400	-1.572%	29,018,291	-30.651%
2026-02-02	30.1750	32.6850	30.1200	32.4500	+8.095%	30,389,709	-31.741%
2026-01-30	31.0000	31.0000	29.5800	30.0200	-3.628%	22,778,402	-26.216%
2026-01-29	29.2850	31.4350	29.2250	31.1500	+8.461%	40,744,920	-28.892%
2026-01-28	28.7500	29.3100	28.6200	28.7200	+0.105%	19,948,874	-22.876%
2026-01-27	28.6700	28.7200	28.3400	28.6900	+0.070%	10,045,772	-22.795%
2026-01-26	28.4100	28.8900	28.3200	28.6700	+0.420%	15,443,267	-22.742%
2026-01-23	28.3500	28.8700	28.1900	28.5500	+0.211%	18,889,784	-22.417%
2026-01-22	28.8700	28.9650	28.4050	28.4900	+0.850%	16,453,701	-22.253%
2026-01-21	28.3300	28.5300	28.0250	28.2500	+0.821%	15,393,326	-21.593%
2026-01-20	27.9400	28.6900	27.7600	28.0200	-3.112%	20,017,227	-20.949%
2026-01-16	29.4400	29.4900	28.7950	28.9200	-1.766%	16,292,874	-23.409%
2026-01-15	30.4600	30.5600	29.3700	29.4400	-2.452%	19,729,355	-24.762%
2026-01-14	30.7350	30.7600	29.5850	30.1800	-2.614%	23,750,175	-26.607%
2026-01-13	31.2850	31.5300	30.3050	30.9900	-1.961%	19,578,047	-28.525%
2026-01-12	31.8950	32.0000	31.4000	31.6100	-1.618%	14,747,591	-29.927%
2026-01-09	31.7700	32.1750	31.3500	32.1300	+1.388%	14,586,585	-31.061%
2026-01-08	32.0900	32.4700	31.4900	31.6900	-1.308%	20,513,743	-30.104%
2026-01-07	31.4800	32.1900	31.4800	32.1100	-0.588%	18,220,679	-31.018%
2026-01-06	31.6000	32.8000	31.4704	32.3000	+2.572%	23,292,812	-31.424%
2026-01-05	30.5050	31.7850	30.4100	31.4900	+1.843%	21,163,959	-29.660%
2026-01-02	30.6900	31.2200	30.3700	30.9200	+1.244%	15,876,529	-28.364%
2025-12-31	30.8200	30.9000	30.5300	30.5400	-0.909%	8,283,029	-27.472%
2025-12-30	30.7200	31.0100	30.7000	30.8200	+0.326%	9,317,823	-28.131%
2025-12-29	30.4400	30.7200	30.2700	30.7200	+0.065%	14,903,969	-27.897%
2025-12-26	31.2500	31.4500	30.6110	30.7000	-1.760%	10,276,516	-27.850%
2025-12-24	31.4800	31.6188	31.1200	31.2500	-1.295%	7,549,543	-29.120%
2025-12-23	32.5200	32.8900	31.3242	31.6600	-1.677%	24,473,057	-30.038%
2025-12-22	31.2500	32.3600	31.0200	32.2000	+3.470%	29,981,411	-31.211%
2025-12-19	28.5500	31.4850	27.9600	31.1200	+9.809%	84,280,652	-28.824%
2025-12-18	28.3900	28.5100	27.9800	28.3400	+1.106%	22,512,542	-21.842%
2025-12-17	28.2600	28.9000	28.0100	28.0300	-0.603%	18,733,230	-20.978%
2025-12-16	28.6700	29.0400	28.1650	28.2000	-1.399%	22,692,992	-21.454%
2025-12-15	28.1100	28.8100	27.9150	28.6000	+3.548%	21,342,825	-22.552%
2025-12-12	28.0600	28.1600	27.6100	27.6200	-0.790%	16,402,201	-19.804%
2025-12-11	26.3700	28.0900	26.3700	27.8400	+5.936%	24,065,929	-20.438%
2025-12-10	25.7850	26.5550	25.5500	26.2800	+3.018%	17,584,822	-15.715%
2025-12-09	25.6800	25.8565	25.2700	25.5100	-1.922%	17,011,906	-13.171%
2025-12-08	25.9300	26.1500	25.5500	26.0100	+0.541%	15,741,429	-14.840%
2025-12-05	25.9300	26.0400	25.6600	25.8700	+0.194%	10,865,274	-14.380%
2025-12-04	26.0000	26.0700	25.5950	25.8200	-0.845%	15,660,420	-14.214%
2025-12-03	25.8300	26.1500	25.5250	26.0400	+0.774%	20,025,827	-14.939%
2025-12-02	26.1200	26.1500	25.4100	25.8400	-0.347%	17,909,099	-14.280%
2025-12-01	25.6400	25.9800	25.4100	25.9300	+0.582%	17,316,729	-14.578%
2025-11-28	25.6700	26.0100	25.5100	25.7800	+1.376%	12,249,035	-14.081%
2025-11-26	25.9300	25.9500	25.4300	25.4300	-1.128%	30,063,570	-12.898%
2025-11-25	24.6900	26.3600	24.6500	25.7200	+3.877%	32,051,259	-13.880%
2025-11-24	26.7250	26.8601	24.6000	24.7600	-6.777%	42,927,527	-10.541%
2025-11-21	25.7900	26.8150	25.5800	26.5600	+4.897%	18,004,836	-16.604%
2025-11-20	26.3600	26.6300	25.2850	25.3200	-2.914%	21,908,608	-12.520%
2025-11-19	26.1000	26.3900	25.8450	26.0800	+1.242%	12,710,691	-15.069%
2025-11-18	25.3800	26.0100	25.2950	25.7600	+1.577%	17,902,624	-14.014%
2025-11-17	25.9400	26.0600	25.1200	25.3600	-2.537%	16,514,719	-12.658%
2025-11-14	25.7200	26.1700	25.2900	26.0200	-0.459%	14,243,732	-14.873%
2025-11-13	27.1100	27.4100	25.9700	26.1400	-3.649%	18,128,305	-15.264%
2025-11-12	26.9200	27.8200	26.8800	27.1300	+1.269%	17,427,038	-18.356%
2025-11-11	26.7400	27.1850	26.6900	26.7900	-0.372%	16,073,684	-17.320%
2025-11-10	27.0900	27.4300	26.6700	26.8900	+0.599%	21,156,855	-17.627%
2025-11-07	26.1300	27.1300	26.0100	26.7300	+1.365%	18,917,380	-17.134%
2025-11-06	26.6800	27.0250	26.2850	26.3700	-1.970%	16,602,422	-16.003%
2025-11-05	26.5300	27.2800	26.5100	26.9000	+3.026%	21,405,875	-17.658%
2025-11-04	27.0000	27.3050	25.9100	26.1100	-9.056%	39,886,437	-15.167%
2025-11-03	28.8100	28.9600	28.1300	28.7100	-0.416%	21,203,117	-22.849%
2025-10-31	28.2500	28.9800	28.0200	28.8300	+1.765%	44,832,554	-23.170%
2025-10-30	27.6200	28.9300	27.5500	28.3300	+1.651%	23,362,446	-21.814%
2025-10-29	27.8000	28.4100	27.6600	27.8700	+0.036%	32,125,232	-20.524%
2025-10-28	28.3700	28.4900	27.7800	27.8600	-5.303%	36,340,096	-20.495%
2025-10-27	29.7000	29.8900	29.0500	29.4200	+0.068%	19,687,486	-24.711%
2025-10-24	29.8900	30.1500	29.3700	29.4000	-0.136%	19,766,460	-24.660%
2025-10-23	29.7600	30.1000	29.2450	29.4400	-1.867%	19,081,419	-24.762%
2025-10-22	30.0000	30.3700	29.6300	30.0000	+0.100%	19,819,595	-26.167%
2025-10-21	28.9900	30.0165	28.8100	29.9700	+3.846%	19,411,359	-26.093%
2025-10-20	28.4500	29.0600	28.4100	28.8600	+1.943%	15,392,306	-23.250%
2025-10-17	27.9800	28.5700	27.7150	28.3100	+0.354%	16,897,384	-21.759%
2025-10-16	28.9500	29.1200	28.0250	28.2100	-2.184%	18,101,237	-21.482%
2025-10-15	29.1300	29.4000	28.7250	28.8400	-0.414%	13,077,126	-23.197%
2025-10-14	27.6400	29.2700	27.4700	28.9600	+3.097%	18,603,420	-23.515%
2025-10-13	28.2100	28.5200	27.8650	28.0900	+1.445%	13,933,521	-21.146%
2025-10-10	28.4000	28.7900	27.6101	27.6900	-2.671%	17,265,739	-20.007%
2025-10-09	29.1650	29.2300	28.3100	28.4500	-1.625%	13,514,358	-22.144%
2025-10-08	28.7900	29.2600	28.4700	28.9200	+0.731%	15,208,907	-23.409%
2025-10-07	29.0150	29.0300	27.9400	28.7100	-1.306%	24,053,611	-22.849%
2025-10-06	28.6600	29.1467	28.0200	29.0900	+1.820%	21,702,862	-23.857%
2025-10-03	29.0000	29.2400	28.4700	28.5700	-0.971%	23,869,119	-22.471%
2025-10-02	28.5000	29.0000	28.3400	28.8500	+1.728%	20,948,966	-23.224%
2025-10-01	28.8800	29.1050	28.3200	28.3600	-1.902%	29,096,883	-21.897%
2025-09-30	29.7800	30.1500	28.5900	28.9100	-1.667%	38,967,506	-23.383%
2025-09-29	32.2100	32.5000	28.8200	29.4000	-3.984%	102,357,512	-24.660%
2025-09-26	30.5500	30.7500	30.2350	30.6200	+0.459%	22,456,425	-27.662%
2025-09-25	30.0700	30.7300	29.9200	30.4800	+0.362%	24,816,928	-27.329%
2025-09-24	30.7100	30.8495	30.1800	30.3700	-1.107%	15,228,905	-27.066%
2025-09-23	31.3100	31.6665	30.6000	30.7100	0.000%	21,772,554	-27.874%
2025-09-22	30.5700	30.8900	30.3628	30.7100	+0.623%	17,155,197	-27.874%
2025-09-19	31.6100	31.7200	30.2800	30.5200	-2.957%	33,360,022	-27.425%
2025-09-18	31.3600	31.5900	31.0400	31.4500	+0.834%	15,543,785	-29.571%
2025-09-17	31.3900	31.5800	30.7550	31.1900	-0.032%	18,048,250	-28.984%
2025-09-16	31.2450	31.2450	30.5500	31.2000	-0.128%	19,976,929	-29.006%
2025-09-15	31.5200	31.5400	30.7100	31.2400	-0.857%	25,356,672	-29.097%
2025-09-12	32.4000	32.4200	31.5100	31.5100	-2.957%	13,004,139	-29.705%
2025-09-11	31.5100	32.8000	31.4900	32.4700	+3.540%	22,241,383	-31.783%
2025-09-10	31.5700	31.8750	30.5608	31.3600	-0.665%	19,089,825	-29.369%
2025-09-09	31.4600	32.0700	31.0802	31.5700	+0.032%	13,089,297	-29.838%
2025-09-08	31.7000	32.0900	31.5000	31.5600	-0.032%	20,390,266	-29.816%
2025-09-05	32.0000	32.2400	31.3599	31.5700	-0.598%	12,091,683	-29.838%
2025-09-04	31.4100	31.9150	31.1800	31.7600	+1.372%	10,765,884	-30.258%
2025-09-03	31.2200	31.7500	30.9950	31.3300	+0.546%	12,020,535	-29.301%
2025-09-02	30.7000	31.2000	30.5406	31.1600	-2.289%	15,255,615	-28.915%
2025-08-29	32.2900	32.6151	31.7500	31.8900	-1.847%	14,832,461	-30.542%
2025-08-28	32.4600	32.7700	32.2800	32.4900	+0.464%	13,455,149	-31.825%
2025-08-27	31.7700	32.4000	31.7700	32.3400	+1.475%	21,174,639	-31.509%
2025-08-26	31.1900	31.9100	31.1100	31.8700	+1.984%	17,354,745	-30.499%
2025-08-25	31.1100	31.3800	30.9700	31.2500	-0.160%	15,569,701	-29.120%
2025-08-22	29.5000	31.3800	29.3900	31.3000	+6.935%	27,206,102	-29.233%
2025-08-21	29.1000	29.4800	28.8802	29.2700	+0.034%	10,453,199	-24.325%
2025-08-20	29.3000	29.3800	28.6500	29.2600	-1.048%	12,257,340	-24.299%
2025-08-19	29.9150	29.9150	29.3950	29.5700	-1.335%	13,672,875	-25.093%
2025-08-18	29.5950	30.1200	29.2400	29.9700	+0.706%	18,898,127	-26.093%
2025-08-15	30.2700	30.2850	29.5800	29.7600	-1.620%	10,998,183	-25.571%
2025-08-14	30.2500	30.3000	29.8543	30.2500	-1.273%	15,950,550	-26.777%
2025-08-13	29.7200	30.6600	29.7000	30.6400	+3.374%	22,097,785	-27.709%
2025-08-12	28.9900	29.6500	28.8600	29.6400	+3.600%	14,836,821	-25.270%
2025-08-11	28.2000	28.8500	28.1200	28.6100	+0.846%	13,503,936	-22.580%
2025-08-08	29.1000	29.1350	28.3200	28.3700	-2.206%	18,063,007	-21.925%
2025-08-07	29.6100	29.7050	28.6400	29.0100	-0.787%	15,559,179	-23.647%
2025-08-06	29.4300	29.4550	29.0800	29.2400	-0.137%	11,524,326	-24.248%
2025-08-05	29.9800	30.0000	28.9300	29.2800	-1.480%	12,019,964	-24.351%
2025-08-04	29.4600	29.8700	29.3550	29.7200	+2.236%	15,609,446	-25.471%
2025-08-01	29.0400	29.1900	28.0700	29.0700	-2.351%	26,986,590	-23.805%
2025-07-31	30.6400	30.9200	29.7050	29.7700	-1.228%	23,139,565	-25.596%
2025-07-30	29.9400	30.4300	29.6700	30.1400	+1.481%	25,730,711	-26.510%
2025-07-29	29.5200	29.8850	28.9950	29.7000	-0.101%	22,569,561	-25.421%
2025-07-28	29.8300	29.8800	29.4800	29.7300	-0.067%	15,432,986	-25.496%
2025-07-25	29.9000	29.9600	29.3800	29.7500	-0.101%	13,068,127	-25.546%
2025-07-24	30.4500	30.5200	29.7400	29.7800	-3.123%	16,342,079	-25.621%
2025-07-23	30.3000	31.0068	30.2900	30.7400	+2.844%	22,087,375	-27.944%
2025-07-22	29.9600	30.0700	29.2500	29.8900	+0.336%	12,900,595	-25.895%
2025-07-21	29.7200	30.2300	29.6550	29.7900	+0.812%	17,523,780	-25.646%
2025-07-18	29.5500	29.6400	29.2550	29.5500	+0.340%	17,147,508	-25.042%
2025-07-17	29.3500	29.5100	28.8800	29.4500	+1.412%	18,769,933	-24.788%
2025-07-16	29.2700	29.5100	28.8300	29.0400	+0.242%	17,907,823	-23.726%
2025-07-15	29.2300	29.2900	28.6100	28.9700	-1.194%	18,347,525	-23.542%
2025-07-14	28.6600	29.3750	28.5901	29.3200	+2.303%	16,149,979	-24.454%
2025-07-11	29.0600	29.1900	28.6500	28.6600	-1.512%	14,579,219	-22.715%
2025-07-10	29.0550	29.4050	28.9400	29.1000	+0.937%	22,873,509	-23.883%
2025-07-09	29.2000	29.2900	28.7300	28.8300	-0.035%	23,875,302	-23.170%
2025-07-08	29.6200	29.7400	28.8000	28.8400	-1.604%	26,835,514	-23.197%
2025-07-07	29.7800	30.4600	28.9600	29.3100	-2.170%	45,731,615	-24.429%
2025-07-03	29.7900	30.2381	29.6600	29.9600	+1.046%	20,052,587	-26.068%
2025-07-02	28.6250	29.7200	28.6200	29.6500	+3.527%	33,758,029	-25.295%
2025-07-01	28.0750	28.8250	28.0700	28.6400	+1.849%	35,589,170	-22.661%
2025-06-30	27.3600	28.1800	27.1800	28.1200	+3.155%	32,239,401	-21.230%
2025-06-27	26.3600	27.3500	26.2100	27.2600	+4.165%	46,846,157	-18.745%
2025-06-26	25.7050	26.2700	25.5300	26.1700	+2.708%	29,096,470	-15.361%
2025-06-25	25.7750	25.8000	25.2300	25.4800	-0.856%	27,543,737	-13.069%
2025-06-24	25.0700	26.5250	24.9500	25.7000	+6.905%	70,082,442	-13.813%
2025-06-23	23.3500	24.1000	22.5818	24.0400	+1.136%	43,972,135	-7.862%
2025-06-20	23.7800	23.8950	23.6250	23.7700	+0.678%	23,641,147	-6.815%
2025-06-18	23.1900	23.8100	23.1900	23.6100	+1.418%	19,275,536	-6.184%
2025-06-17	23.6400	23.9500	23.2000	23.2800	-2.349%	25,124,060	-4.854%
2025-06-16	23.1100	23.8500	22.8900	23.8400	+6.381%	32,993,545	-7.089%
2025-06-13	22.2800	22.8300	22.1119	22.4100	-4.922%	36,875,882	-1.160%
2025-06-12	23.5800	23.7350	23.2400	23.5700	-1.257%	22,811,703	-6.025%
2025-06-11	24.6050	24.6300	23.7803	23.8700	-2.611%	21,334,475	-7.206%
2025-06-10	24.2600	24.5200	24.1200	24.5100	+1.239%	14,021,792	-9.629%
2025-06-09	24.4600	24.6550	24.1600	24.2100	-0.288%	17,924,504	-8.509%
2025-06-06	24.2900	24.3200	24.0027	24.2800	+1.082%	16,655,129	-8.773%
2025-06-05	23.7700	24.4007	23.6800	24.0200	+0.797%	23,993,027	-7.785%
2025-06-04	23.9150	24.0100	23.5900	23.8300	-0.418%	21,135,568	-7.050%
2025-06-03	23.6050	24.0250	23.4800	23.9300	+1.657%	21,199,692	-7.438%
2025-06-02	23.0700	23.5900	22.8950	23.5400	+1.378%	19,914,897	-5.905%
2025-05-30	23.0500	23.3400	22.9000	23.2200	+0.259%	22,350,636	-4.608%
2025-05-29	23.0500	23.3400	22.9200	23.1600	+0.696%	14,961,787	-4.361%
2025-05-28	23.4400	23.4500	22.9600	23.0000	-2.542%	18,060,781	-3.696%
2025-05-27	22.5900	23.6700	22.5900	23.6000	+6.067%	27,592,644	-6.144%
2025-05-23	21.7300	22.2950	21.6217	22.2500	-0.802%	15,876,634	-0.449%
2025-05-22	22.0450	22.5400	22.0300	22.4300	+1.770%	15,230,969	-1.248%
2025-05-21	22.5300	22.6000	21.8400	22.0400	-3.755%	22,318,780	+0.499%
2025-05-20	22.9700	23.0900	22.5950	22.9000	-2.095%	18,785,189	-3.275%
2025-05-19	22.9750	23.4100	22.7500	23.3900	0.000%	19,197,094	-5.301%
2025-05-16	23.2600	23.4600	23.0500	23.3900	+1.696%	18,741,010	-5.301%
2025-05-15	22.7500	23.1100	22.5000	23.0000	+0.043%	25,853,401	-3.696%
2025-05-14	22.7200	23.2300	22.7000	22.9900	+1.099%	28,264,102	-3.654%
2025-05-13	22.2200	22.7800	21.9800	22.7400	+2.756%	27,784,478	-2.595%
2025-05-12	21.5900	22.3550	21.5503	22.1300	+9.609%	43,025,837	+0.090%
2025-05-09	20.2300	20.3670	19.9150	20.1900	-0.296%	17,379,267	+9.708%
2025-05-08	19.9800	20.5000	19.9000	20.2500	+2.844%	30,449,307	+9.383%
2025-05-07	19.7100	20.0100	19.4400	19.6900	+0.819%	23,045,128	+12.494%
2025-05-06	19.2200	19.7200	19.2200	19.5300	-0.153%	15,400,384	+13.415%
2025-05-05	19.1200	19.8900	19.0600	19.5600	-0.051%	16,771,347	+13.241%
2025-05-02	19.0400	19.6400	19.0206	19.5700	+5.046%	27,621,661	+13.183%
2025-05-01	18.6800	18.8000	18.5100	18.6300	+1.581%	20,649,046	+18.894%
2025-04-30	17.7900	18.3500	17.3300	18.3400	-1.978%	31,787,798	+20.774%
2025-04-29	19.1700	19.2200	18.3050	18.7100	-0.795%	30,363,287	+18.386%
2025-04-28	18.8400	19.3300	18.7300	18.8600	+1.398%	18,025,407	+17.444%
2025-04-25	18.7000	18.8800	18.3900	18.6000	-0.535%	14,859,312	+19.086%
2025-04-24	18.4300	18.8000	18.3100	18.7000	+1.190%	17,254,662	+18.449%
2025-04-23	18.8800	19.5200	18.4031	18.4800	+2.781%	21,605,316	+19.859%
2025-04-22	17.5500	17.9900	17.4701	17.9800	+4.292%	18,510,440	+23.192%
2025-04-21	17.5900	17.8350	17.0500	17.2400	-4.169%	18,735,405	+28.480%
2025-04-17	17.8900	18.2150	17.6900	17.9900	+0.672%	17,701,876	+23.124%
2025-04-16	17.8500	18.2500	17.5150	17.8700	-0.722%	21,109,339	+23.951%
2025-04-15	17.9200	18.0299	17.5900	18.0000	+1.010%	22,760,932	+23.056%
2025-04-14	18.2800	18.3800	17.4200	17.8200	+1.020%	21,774,724	+24.299%
2025-04-11	17.5200	17.8169	17.1000	17.6400	+0.227%	18,749,025	+25.567%
2025-04-10	18.3200	18.6000	17.0800	17.6000	-10.250%	47,116,867	+25.852%
2025-04-09	16.7700	19.9800	16.6100	19.6100	+17.496%	66,938,959	+12.953%
2025-04-08	17.7800	18.0000	16.3350	16.6900	+1.582%	42,041,117	+32.714%

document.getElementById("lLCHvW").onerror = function(){this.style.display='none';}; .dark-mode .L0lbRr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L0lbRr{ color: #333333; background-color: white; border: 2px solid #333333; }CCLCarnival Corporation Ltd.stock NYSE

CCL
Carnival Corporation Ltd.
stock NYSE