Dark

CCL
Carnival Corporation Ltd.
stock NYSE

At Close

Jul 16, 2026 3:59:58 PM EDT

26.85USD+0.978%(+0.26)13,947,450

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:16:30 AM EDT

26.46USD-0.489%(-0.13)17,804

After-hours

Jul 16, 2026 4:37:30 PM EDT

26.80USD-0.182%(-0.05)11,729

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	26.4900	26.8600	26.260000	26.8600	+1.015%	13,947,450	0.000%
2026-07-15	26.6300	27.2250	26.380500	26.5900	+0.340%	19,347,413	+1.015%
2026-07-14	26.5000	26.9200	26.255000	26.5000	-0.413%	14,215,551	+1.358%
2026-07-13	26.5050	27.3000	26.340000	26.6100	-0.820%	16,289,997	+0.939%
2026-07-10	26.8700	27.1800	26.395000	26.8300	+0.412%	12,441,422	+0.112%
2026-07-09	25.9700	27.0400	25.810000	26.7200	+4.212%	16,732,519	+0.524%
2026-07-08	26.1000	26.1100	25.270000	25.6400	-3.898%	27,594,125	+4.758%
2026-07-07	27.3400	27.5700	26.460000	26.6800	-3.017%	18,242,448	+0.675%
2026-07-06	28.0000	28.2600	27.385000	27.5100	-1.433%	15,018,424	-2.363%
2026-07-02	28.9100	29.1500	27.460000	27.9100	-2.139%	19,204,725	-3.762%
2026-07-01	28.6000	29.4250	28.480000	28.5200	-0.175%	18,538,300	-5.820%
2026-06-30	28.9400	29.1200	28.255000	28.5700	-2.124%	17,824,893	-5.985%
2026-06-29	29.1900	29.6393	29.025000	29.1900	+0.413%	19,283,532	-7.982%
2026-06-26	28.2000	29.1300	28.130200	29.0700	+2.143%	32,186,441	-7.602%
2026-06-25	29.3100	29.8900	28.130100	28.4600	-1.557%	29,398,708	-5.622%
2026-06-24	29.3100	30.0000	28.785000	28.9100	+0.662%	31,566,159	-7.091%
2026-06-23	27.4000	28.8850	27.000000	28.7200	-4.869%	40,341,608	-6.476%
2026-06-22	30.7600	30.9900	29.865000	30.1900	-2.203%	31,566,328	-11.030%
2026-06-18	31.1800	31.3000	30.680000	30.8700	+3.210%	31,480,640	-12.990%
2026-06-17	31.0900	31.5950	29.860000	29.9100	-3.204%	24,845,430	-10.197%
2026-06-16	30.5100	31.0500	30.215000	30.9000	+2.590%	24,486,200	-13.074%
2026-06-15	30.4100	31.1450	29.985000	30.1200	+3.221%	37,900,564	-10.823%
2026-06-12	28.7400	29.1950	27.925000	29.1800	+3.770%	29,553,313	-7.951%
2026-06-11	25.6700	28.1700	25.650000	28.1200	+8.195%	30,013,291	-4.481%
2026-06-10	27.3000	27.4450	25.770100	25.9900	-6.275%	24,295,100	+3.347%
2026-06-09	27.5300	28.2100	26.795000	27.7300	+2.666%	30,367,966	-3.137%
2026-06-08	27.1800	27.3850	26.935000	27.0100	-1.459%	15,923,990	-0.555%
2026-06-05	27.6400	28.0900	27.020000	27.4100	-1.580%	15,915,126	-2.007%
2026-06-04	27.6400	27.9500	27.120000	27.8500	+2.503%	17,917,521	-3.555%
2026-06-03	27.2500	27.8100	27.010000	27.1700	-1.700%	18,208,918	-1.141%
2026-06-02	27.4000	27.6600	27.100000	27.6400	+0.473%	18,126,334	-2.822%
2026-06-01	27.5100	28.0850	27.020000	27.5100	-1.960%	23,438,144	-2.363%
2026-05-29	28.0800	28.4000	27.760000	28.0600	+0.429%	36,971,115	-4.277%
2026-05-28	27.3400	28.2800	27.240000	27.9400	-0.143%	20,159,314	-3.865%
2026-05-27	27.4800	28.2850	27.355000	27.9800	+4.755%	32,843,084	-4.003%
2026-05-26	26.8150	27.0900	26.500000	26.7100	+2.810%	24,977,733	+0.562%
2026-05-22	26.3000	26.5000	25.820000	25.9800	-0.764%	17,161,642	+3.387%
2026-05-21	25.4400	26.4851	24.910000	26.1800	+0.576%	34,179,617	+2.597%
2026-05-20	24.0000	26.3400	23.450000	26.0300	+8.958%	49,192,643	+3.189%
2026-05-19	24.6500	24.7103	23.670000	23.8900	-4.095%	29,209,245	+12.432%
2026-05-18	24.8750	25.3300	24.650000	24.9100	+1.096%	27,417,397	+7.828%
2026-05-15	24.8700	25.1400	24.580000	24.6400	-2.222%	22,806,378	+9.010%
2026-05-14	25.7500	26.0400	25.190000	25.2000	+0.679%	22,757,998	+6.587%
2026-05-13	24.7250	25.2000	24.410000	25.0300	+0.724%	23,074,139	+7.311%
2026-05-12	25.3900	25.4600	24.735000	24.8500	-2.319%	30,911,854	+8.089%
2026-05-11	25.8600	26.0100	24.990000	25.4400	-3.563%	37,239,604	+5.582%
2026-05-08	27.2000	27.2900	26.250000	26.3800	-2.296%	29,526,402	+1.820%
2026-05-07	27.6150	28.0500	26.750000	27.0000	-1.890%	26,335,112	-0.519%
2026-05-06	27.3000	27.6200	26.790000	27.5200	+6.791%	50,805,339	-2.398%
2026-05-05	25.7400	26.2900	25.670000	25.7700	+0.390%	80,404,400	+4.230%
2026-05-04	26.1200	26.7700	25.250000	25.6700	-3.713%	31,850,600	+4.636%
2026-05-01	26.6300	27.3100	26.080000	26.6600	+0.566%	21,981,175	+0.750%
2026-04-30	26.4900	27.3650	26.180000	26.5100	+3.636%	28,027,074	+1.320%
2026-04-29	26.0100	26.0200	25.340000	25.5800	-2.738%	26,210,393	+5.004%
2026-04-28	26.2400	26.6200	26.120000	26.3000	-1.756%	15,692,245	+2.129%
2026-04-27	26.7300	27.0500	26.450000	26.7700	-1.472%	18,879,676	+0.336%
2026-04-24	26.7500	27.3000	26.530000	27.1700	+1.951%	17,360,530	-1.141%
2026-04-23	26.7900	27.3300	26.180000	26.6500	-1.076%	21,056,953	+0.788%
2026-04-22	27.4200	27.6950	26.710000	26.9400	-1.535%	17,360,180	-0.297%
2026-04-21	28.9300	28.9600	27.210000	27.3600	-5.688%	29,153,168	-1.827%
2026-04-20	28.7600	29.0600	28.500000	29.0100	-0.719%	19,126,807	-7.411%
2026-04-17	29.0600	30.1600	28.950000	29.2200	+6.994%	37,524,035	-8.077%
2026-04-16	28.9000	29.1300	27.160000	27.3100	-5.239%	32,073,626	-1.648%
2026-04-15	28.7400	29.1300	28.270000	28.8200	+0.453%	20,614,945	-6.801%
2026-04-14	28.2500	28.9300	28.040000	28.6900	+3.387%	20,048,718	-6.379%
2026-04-13	27.1000	27.8000	26.830000	27.7500	-0.822%	20,057,995	-3.207%
2026-04-10	28.3200	28.5050	27.440000	27.9800	+0.467%	19,529,961	-4.003%
2026-04-09	27.8200	28.1200	26.895000	27.8500	-0.642%	25,709,145	-3.555%
2026-04-08	28.2800	28.9900	27.595000	28.0300	+11.230%	52,285,403	-4.174%
2026-04-07	25.4600	25.4750	24.740000	25.2000	-2.965%	25,395,339	+6.587%
2026-04-06	25.7000	25.9800	25.280000	25.9700	+1.287%	16,505,102	+3.427%
2026-04-02	25.3400	26.0600	24.940000	25.6400	-3.536%	26,943,799	+4.758%
2026-04-01	26.4900	26.7400	26.025000	26.5800	+2.705%	27,439,518	+1.053%
2026-03-31	24.7350	25.9300	24.500000	25.8800	+8.013%	41,039,130	+3.787%
2026-03-30	24.3850	24.8380	23.790000	23.9600	-0.951%	26,741,368	+12.104%
2026-03-27	24.5700	25.4600	23.660100	24.1900	-4.312%	43,089,942	+11.038%
2026-03-26	25.3900	25.8750	25.155000	25.2800	-1.749%	22,463,453	+6.250%
2026-03-25	26.2200	26.3900	25.515000	25.7300	+1.021%	24,568,968	+4.392%
2026-03-24	24.7600	25.6850	24.710000	25.4700	+0.079%	24,791,267	+5.457%
2026-03-23	25.6500	26.2150	25.370000	25.4500	+5.514%	34,796,917	+5.540%
2026-03-20	24.5650	24.7600	23.910000	24.1200	-3.288%	48,718,094	+11.360%
2026-03-19	24.0200	25.0350	23.956000	24.9400	+3.228%	30,118,755	+7.698%
2026-03-18	24.7400	25.0350	24.160000	24.1600	-3.707%	26,305,630	+11.175%
2026-03-17	25.2900	25.4100	24.910100	25.0900	+1.497%	21,005,744	+7.055%
2026-03-16	24.4300	25.0900	24.410000	24.7200	+3.043%	24,107,723	+8.657%
2026-03-13	24.0900	24.8300	23.780000	23.9900	+0.293%	23,093,249	+11.963%
2026-03-12	25.0900	25.2399	23.870000	23.9200	-7.894%	38,826,480	+12.291%
2026-03-11	26.0100	26.5499	25.505000	25.9700	-0.916%	23,368,322	+3.427%
2026-03-10	25.9000	26.9600	25.280000	26.2100	-0.682%	35,613,580	+2.480%
2026-03-09	24.4650	26.3900	23.470000	26.3900	+2.326%	56,154,045	+1.781%
2026-03-06	25.8350	25.9700	25.440000	25.7900	-5.044%	36,027,957	+4.149%
2026-03-05	27.7100	28.4100	26.710000	27.1600	-3.035%	34,668,286	-1.105%
2026-03-04	28.6000	28.9500	27.880000	28.0100	-1.823%	21,974,024	-4.106%
2026-03-03	27.6800	28.8300	27.105000	28.5300	-2.093%	30,039,655	-5.853%
2026-03-02	28.8500	29.7500	27.900000	29.1400	-7.639%	38,113,967	-7.824%
2026-02-27	31.3800	31.9600	31.215000	31.5500	-3.517%	19,942,037	-14.865%
2026-02-26	32.2000	32.9900	32.020000	32.7000	+3.155%	15,911,589	-17.859%
2026-02-25	31.7800	31.9400	31.190000	31.7000	+0.285%	13,818,931	-15.268%
2026-02-24	30.3200	31.6400	30.080000	31.6100	+3.912%	15,667,497	-15.027%
2026-02-23	31.9150	32.3700	29.955000	30.4200	-4.908%	24,280,443	-11.703%
2026-02-20	31.5500	32.3600	31.400000	31.9900	+1.395%	18,134,870	-16.036%
2026-02-19	32.2000	32.6900	31.470000	31.5500	-3.042%	23,590,302	-14.865%
2026-02-18	32.1600	33.1700	31.840000	32.5400	-0.428%	17,440,082	-17.455%
2026-02-17	32.6000	33.2050	32.130000	32.6800	+2.864%	21,154,537	-17.809%
2026-02-13	32.2600	32.3800	31.360000	31.7700	-2.546%	18,274,577	-15.455%
2026-02-12	33.3300	33.7500	32.110000	32.6000	-1.481%	21,242,412	-17.607%
2026-02-11	33.2800	33.5632	32.540000	33.0900	-0.780%	18,967,459	-18.827%
2026-02-10	32.5500	33.6500	32.500000	33.3500	+1.646%	21,442,810	-19.460%
2026-02-09	33.4700	33.6200	32.780000	32.8100	-3.472%	18,347,068	-18.135%
2026-02-06	31.8100	34.0300	31.730000	33.9900	+8.076%	27,375,142	-20.977%
2026-02-05	31.8400	32.6050	31.250000	31.4500	-1.994%	17,165,051	-14.595%
2026-02-04	32.4300	32.4300	31.140000	32.0900	+0.470%	23,859,411	-16.298%
2026-02-03	31.9300	33.1500	31.641000	31.9400	-1.572%	29,018,291	-15.905%
2026-02-02	30.1750	32.6850	30.120000	32.4500	+8.095%	30,389,709	-17.227%
2026-01-30	31.0000	31.0000	29.580000	30.0200	-3.628%	22,778,402	-10.526%
2026-01-29	29.2850	31.4350	29.225000	31.1500	+8.461%	40,744,920	-13.772%
2026-01-28	28.7500	29.3100	28.620000	28.7200	+0.105%	19,948,874	-6.476%
2026-01-27	28.6700	28.7200	28.340000	28.6900	+0.070%	10,045,772	-6.379%
2026-01-26	28.4100	28.8900	28.320000	28.6700	+0.420%	15,443,267	-6.313%
2026-01-23	28.3500	28.8700	28.190000	28.5500	+0.211%	18,889,784	-5.919%
2026-01-22	28.8700	28.9650	28.405000	28.4900	+0.850%	16,453,701	-5.721%
2026-01-21	28.3300	28.5300	28.025000	28.2500	+0.821%	15,393,326	-4.920%
2026-01-20	27.9400	28.6900	27.760000	28.0200	-3.112%	20,017,227	-4.140%
2026-01-16	29.4400	29.4900	28.795000	28.9200	-1.766%	16,292,874	-7.123%
2026-01-15	30.4600	30.5600	29.370000	29.4400	-2.452%	19,729,355	-8.764%
2026-01-14	30.7350	30.7600	29.585000	30.1800	-2.614%	23,750,175	-11.001%
2026-01-13	31.2850	31.5300	30.305000	30.9900	-1.961%	19,578,047	-13.327%
2026-01-12	31.8950	32.0000	31.400000	31.6100	-1.618%	14,747,591	-15.027%
2026-01-09	31.7700	32.1750	31.350000	32.1300	+1.388%	14,586,585	-16.402%
2026-01-08	32.0900	32.4700	31.490000	31.6900	-1.308%	20,513,743	-15.241%
2026-01-07	31.4800	32.1900	31.480000	32.1100	-0.588%	18,220,679	-16.350%
2026-01-06	31.6000	32.8000	31.470400	32.3000	+2.572%	23,292,812	-16.842%
2026-01-05	30.5050	31.7850	30.410000	31.4900	+1.843%	21,163,959	-14.703%
2026-01-02	30.6900	31.2200	30.370000	30.9200	+1.244%	15,876,529	-13.131%
2025-12-31	30.8200	30.9000	30.530000	30.5400	-0.909%	8,283,029	-12.050%
2025-12-30	30.7200	31.0100	30.700000	30.8200	+0.326%	9,317,823	-12.849%
2025-12-29	30.4400	30.7200	30.270000	30.7200	+0.065%	14,903,969	-12.565%
2025-12-26	31.2500	31.4500	30.611000	30.7000	-1.760%	10,276,516	-12.508%
2025-12-24	31.4800	31.6188	31.120000	31.2500	-1.295%	7,549,543	-14.048%
2025-12-23	32.5200	32.8900	31.324200	31.6600	-1.677%	24,473,057	-15.161%
2025-12-22	31.2500	32.3600	31.020000	32.2000	+3.470%	29,981,411	-16.584%
2025-12-19	28.5500	31.4850	27.960000	31.1200	+9.809%	84,280,652	-13.689%
2025-12-18	28.3900	28.5100	27.980000	28.3400	+1.106%	22,512,542	-5.222%
2025-12-17	28.2600	28.9000	28.010000	28.0300	-0.603%	18,733,230	-4.174%
2025-12-16	28.6700	29.0400	28.165000	28.2000	-1.399%	22,692,992	-4.752%
2025-12-15	28.1100	28.8100	27.915000	28.6000	+3.548%	21,342,825	-6.084%
2025-12-12	28.0600	28.1600	27.610000	27.6200	-0.790%	16,402,201	-2.752%
2025-12-11	26.3700	28.0900	26.370000	27.8400	+5.936%	24,065,929	-3.520%
2025-12-10	25.7850	26.5550	25.550000	26.2800	+3.018%	17,584,822	+2.207%
2025-12-09	25.6800	25.8565	25.270000	25.5100	-1.922%	17,011,906	+5.292%
2025-12-08	25.9300	26.1500	25.550000	26.0100	+0.541%	15,741,429	+3.268%
2025-12-05	25.9300	26.0400	25.660000	25.8700	+0.194%	10,865,274	+3.827%
2025-12-04	26.0000	26.0700	25.595000	25.8200	-0.845%	15,660,420	+4.028%
2025-12-03	25.8300	26.1500	25.525000	26.0400	+0.774%	20,025,827	+3.149%
2025-12-02	26.1200	26.1500	25.410000	25.8400	-0.347%	17,909,099	+3.947%
2025-12-01	25.6400	25.9800	25.410000	25.9300	+0.582%	17,316,729	+3.587%
2025-11-28	25.6700	26.0100	25.510000	25.7800	+1.376%	12,249,035	+4.189%
2025-11-26	25.9300	25.9500	25.430000	25.4300	-1.128%	30,063,570	+5.623%
2025-11-25	24.6900	26.3600	24.650000	25.7200	+3.877%	32,051,259	+4.432%
2025-11-24	26.7250	26.8601	24.600000	24.7600	-6.777%	42,927,527	+8.481%
2025-11-21	25.7900	26.8150	25.580000	26.5600	+4.897%	18,004,836	+1.130%
2025-11-20	26.3600	26.6300	25.285000	25.3200	-2.914%	21,908,608	+6.082%
2025-11-19	26.1000	26.3900	25.845000	26.0800	+1.242%	12,710,691	+2.991%
2025-11-18	25.3800	26.0100	25.295000	25.7600	+1.577%	17,902,624	+4.270%
2025-11-17	25.9400	26.0600	25.120000	25.3600	-2.537%	16,514,719	+5.915%
2025-11-14	25.7200	26.1700	25.290000	26.0200	-0.459%	14,243,732	+3.228%
2025-11-13	27.1100	27.4100	25.970000	26.1400	-3.649%	18,128,305	+2.754%
2025-11-12	26.9200	27.8200	26.880000	27.1300	+1.269%	17,427,038	-0.995%
2025-11-11	26.7400	27.1850	26.690000	26.7900	-0.372%	16,073,684	+0.261%
2025-11-10	27.0900	27.4300	26.670000	26.8900	+0.599%	21,156,855	-0.112%
2025-11-07	26.1300	27.1300	26.010000	26.7300	+1.365%	18,917,380	+0.486%
2025-11-06	26.6800	27.0250	26.285000	26.3700	-1.970%	16,602,422	+1.858%
2025-11-05	26.5300	27.2800	26.510000	26.9000	+3.026%	21,405,875	-0.149%
2025-11-04	27.0000	27.3050	25.910000	26.1100	-9.056%	39,886,437	+2.872%
2025-11-03	28.8100	28.9600	28.130000	28.7100	-0.416%	21,203,117	-6.444%
2025-10-31	28.2500	28.9800	28.020000	28.8300	+1.765%	44,832,554	-6.833%
2025-10-30	27.6200	28.9300	27.550000	28.3300	+1.651%	23,362,446	-5.189%
2025-10-29	27.8000	28.4100	27.660000	27.8700	+0.036%	32,125,232	-3.624%
2025-10-28	28.3700	28.4900	27.780000	27.8600	-5.303%	36,340,096	-3.589%
2025-10-27	29.7000	29.8900	29.050000	29.4200	+0.068%	19,687,486	-8.702%
2025-10-24	29.8900	30.1500	29.370000	29.4000	-0.136%	19,766,460	-8.639%
2025-10-23	29.7600	30.1000	29.245000	29.4400	-1.867%	19,081,419	-8.764%
2025-10-22	30.0000	30.3700	29.630000	30.0000	+0.100%	19,819,595	-10.467%
2025-10-21	28.9900	30.0165	28.810000	29.9700	+3.846%	19,411,359	-10.377%
2025-10-20	28.4500	29.0600	28.410000	28.8600	+1.943%	15,392,306	-6.930%
2025-10-17	27.9800	28.5700	27.715000	28.3100	+0.354%	16,897,384	-5.122%
2025-10-16	28.9500	29.1200	28.025000	28.2100	-2.184%	18,101,237	-4.786%
2025-10-15	29.1300	29.4000	28.725000	28.8400	-0.414%	13,077,126	-6.865%
2025-10-14	27.6400	29.2700	27.470000	28.9600	+3.097%	18,603,420	-7.251%
2025-10-13	28.2100	28.5200	27.865000	28.0900	+1.445%	13,933,521	-4.379%
2025-10-10	28.4000	28.7900	27.610100	27.6900	-2.671%	17,265,739	-2.997%
2025-10-09	29.1650	29.2300	28.310000	28.4500	-1.625%	13,514,358	-5.589%
2025-10-08	28.7900	29.2600	28.470000	28.9200	+0.731%	15,208,907	-7.123%
2025-10-07	29.0150	29.0300	27.940000	28.7100	-1.306%	24,053,611	-6.444%
2025-10-06	28.6600	29.1467	28.020000	29.0900	+1.820%	21,702,862	-7.666%
2025-10-03	29.0000	29.2400	28.470000	28.5700	-0.971%	23,869,119	-5.985%
2025-10-02	28.5000	29.0000	28.340000	28.8500	+1.728%	20,948,966	-6.898%
2025-10-01	28.8800	29.1050	28.320000	28.3600	-1.902%	29,096,883	-5.289%
2025-09-30	29.7800	30.1500	28.590000	28.9100	-1.667%	38,967,506	-7.091%
2025-09-29	32.2100	32.5000	28.820000	29.4000	-3.984%	102,357,512	-8.639%
2025-09-26	30.5500	30.7500	30.235000	30.6200	+0.459%	22,456,425	-12.280%
2025-09-25	30.0700	30.7300	29.920000	30.4800	+0.362%	24,816,928	-11.877%
2025-09-24	30.7100	30.8495	30.180000	30.3700	-1.107%	15,228,905	-11.557%
2025-09-23	31.3100	31.6665	30.600000	30.7100	0.000%	21,772,554	-12.537%
2025-09-22	30.5700	30.8900	30.362800	30.7100	+0.623%	17,155,197	-12.537%
2025-09-19	31.6100	31.7200	30.280000	30.5200	-2.957%	33,360,022	-11.992%
2025-09-18	31.3600	31.5900	31.040000	31.4500	+0.834%	15,543,785	-14.595%
2025-09-17	31.3900	31.5800	30.755000	31.1900	-0.032%	18,048,250	-13.883%
2025-09-16	31.2450	31.2450	30.550000	31.2000	-0.128%	19,976,929	-13.910%
2025-09-15	31.5200	31.5400	30.710000	31.2400	-0.857%	25,356,672	-14.020%
2025-09-12	32.4000	32.4200	31.510000	31.5100	-2.957%	13,004,139	-14.757%
2025-09-11	31.5100	32.8000	31.490000	32.4700	+3.540%	22,241,383	-17.277%
2025-09-10	31.5700	31.8750	30.560800	31.3600	-0.665%	19,089,825	-14.349%
2025-09-09	31.4600	32.0700	31.080200	31.5700	+0.032%	13,089,297	-14.919%
2025-09-08	31.7000	32.0900	31.500000	31.5600	-0.032%	20,390,266	-14.892%
2025-09-05	32.0000	32.2400	31.359900	31.5700	-0.598%	12,091,683	-14.919%
2025-09-04	31.4100	31.9150	31.180000	31.7600	+1.372%	10,765,884	-15.428%
2025-09-03	31.2200	31.7500	30.995000	31.3300	+0.546%	12,020,535	-14.267%
2025-09-02	30.7000	31.2000	30.540600	31.1600	-2.289%	15,255,615	-13.800%
2025-08-29	32.2900	32.6151	31.750000	31.8900	-1.847%	14,832,461	-15.773%
2025-08-28	32.4600	32.7700	32.280000	32.4900	+0.464%	13,455,149	-17.328%
2025-08-27	31.7700	32.4000	31.770000	32.3400	+1.475%	21,174,639	-16.945%
2025-08-26	31.1900	31.9100	31.110000	31.8700	+1.984%	17,354,745	-15.720%
2025-08-25	31.1100	31.3800	30.970000	31.2500	-0.160%	15,569,701	-14.048%
2025-08-22	29.5000	31.3800	29.390000	31.3000	+6.935%	27,206,102	-14.185%
2025-08-21	29.1000	29.4800	28.880200	29.2700	+0.034%	10,453,199	-8.234%
2025-08-20	29.3000	29.3800	28.650000	29.2600	-1.048%	12,257,340	-8.202%
2025-08-19	29.9150	29.9150	29.395000	29.5700	-1.335%	13,672,875	-9.165%
2025-08-18	29.5950	30.1200	29.240000	29.9700	+0.706%	18,898,127	-10.377%
2025-08-15	30.2700	30.2850	29.580000	29.7600	-1.620%	10,998,183	-9.745%
2025-08-14	30.2500	30.3000	29.854300	30.2500	-1.273%	15,950,550	-11.207%
2025-08-13	29.7200	30.6600	29.700000	30.6400	+3.374%	22,097,785	-12.337%
2025-08-12	28.9900	29.6500	28.860000	29.6400	+3.600%	14,836,821	-9.379%
2025-08-11	28.2000	28.8500	28.120000	28.6100	+0.846%	13,503,936	-6.117%
2025-08-08	29.1000	29.1350	28.320000	28.3700	-2.206%	18,063,007	-5.323%
2025-08-07	29.6100	29.7050	28.640000	29.0100	-0.787%	15,559,179	-7.411%
2025-08-06	29.4300	29.4550	29.080000	29.2400	-0.137%	11,524,326	-8.140%
2025-08-05	29.9800	30.0000	28.930000	29.2800	-1.480%	12,019,964	-8.265%
2025-08-04	29.4600	29.8700	29.355000	29.7200	+2.236%	15,609,446	-9.623%
2025-08-01	29.0400	29.1900	28.070000	29.0700	-2.351%	26,986,590	-7.602%
2025-07-31	30.6400	30.9200	29.705000	29.7700	-1.228%	23,139,565	-9.775%
2025-07-30	29.9400	30.4300	29.670000	30.1400	+1.481%	25,730,711	-10.883%
2025-07-29	29.5200	29.8850	28.995000	29.7000	-0.101%	22,569,561	-9.562%
2025-07-28	29.8300	29.8800	29.480000	29.7300	-0.067%	15,432,986	-9.654%
2025-07-25	29.9000	29.9600	29.380000	29.7500	-0.101%	13,068,127	-9.714%
2025-07-24	30.4500	30.5200	29.740000	29.7800	-3.123%	16,342,079	-9.805%
2025-07-23	30.3000	31.0068	30.290000	30.7400	+2.844%	22,087,375	-12.622%
2025-07-22	29.9600	30.0700	29.250000	29.8900	+0.336%	12,900,595	-10.137%
2025-07-21	29.7200	30.2300	29.655000	29.7900	+0.812%	17,523,780	-9.836%
2025-07-18	29.5500	29.6400	29.255000	29.5500	+0.340%	17,147,508	-9.103%
2025-07-17	29.3500	29.5100	28.880000	29.4500	+1.412%	18,769,933	-8.795%
2025-07-16	29.2700	29.5100	28.830000	29.0400	+0.242%	17,907,823	-7.507%
2025-07-15	29.2300	29.2900	28.610000	28.9700	-1.194%	18,347,525	-7.283%
2025-07-14	28.6600	29.3750	28.590100	29.3200	+2.303%	16,149,979	-8.390%
2025-07-11	29.0600	29.1900	28.650000	28.6600	-1.512%	14,579,219	-6.281%
2025-07-10	29.0550	29.4050	28.940000	29.1000	+0.937%	22,873,509	-7.698%
2025-07-09	29.2000	29.2900	28.730000	28.8300	-0.035%	23,875,302	-6.833%
2025-07-08	29.6200	29.7400	28.800000	28.8400	-1.604%	26,835,514	-6.865%
2025-07-07	29.7800	30.4600	28.960000	29.3100	-2.170%	45,731,615	-8.359%
2025-07-03	29.7900	30.2381	29.660000	29.9600	+1.046%	20,052,587	-10.347%
2025-07-02	28.6250	29.7200	28.620000	29.6500	+3.527%	33,758,029	-9.410%
2025-07-01	28.0750	28.8250	28.070000	28.6400	+1.849%	35,589,170	-6.215%
2025-06-30	27.3600	28.1800	27.180000	28.1200	+3.155%	32,239,401	-4.481%
2025-06-27	26.3600	27.3500	26.210000	27.2600	+4.165%	46,846,157	-1.467%
2025-06-26	25.7050	26.2700	25.530000	26.1700	+2.708%	29,096,470	+2.637%
2025-06-25	25.7750	25.8000	25.230000	25.4800	-0.856%	27,543,737	+5.416%
2025-06-24	25.0700	26.5250	24.950000	25.7000	+6.905%	70,082,442	+4.514%
2025-06-23	23.3500	24.1000	22.581800	24.0400	+1.136%	43,972,135	+11.730%
2025-06-20	23.7800	23.8950	23.625000	23.7700	+0.678%	23,641,147	+13.000%
2025-06-18	23.1900	23.8100	23.190000	23.6100	+1.418%	19,275,536	+13.765%
2025-06-17	23.6400	23.9500	23.200000	23.2800	-2.349%	25,124,060	+15.378%
2025-06-16	23.1100	23.8500	22.890000	23.8400	+6.381%	32,993,545	+12.668%
2025-06-13	22.2800	22.8300	22.111900	22.4100	-4.922%	36,875,882	+19.857%
2025-06-12	23.5800	23.7350	23.240000	23.5700	-1.257%	22,811,703	+13.958%
2025-06-11	24.6050	24.6300	23.780300	23.8700	-2.611%	21,334,475	+12.526%
2025-06-10	24.2600	24.5200	24.120000	24.5100	+1.239%	14,021,792	+9.588%
2025-06-09	24.4600	24.6550	24.160000	24.2100	-0.288%	17,924,504	+10.946%
2025-06-06	24.2900	24.3200	24.002700	24.2800	+1.082%	16,655,129	+10.626%
2025-06-05	23.7700	24.4007	23.680000	24.0200	+0.797%	23,993,027	+11.823%
2025-06-04	23.9150	24.0100	23.590000	23.8300	-0.418%	21,135,568	+12.715%
2025-06-03	23.6050	24.0250	23.480000	23.9300	+1.657%	21,199,692	+12.244%
2025-06-02	23.0700	23.5900	22.895000	23.5400	+1.378%	19,914,897	+14.104%
2025-05-30	23.0500	23.3400	22.900000	23.2200	+0.259%	22,350,636	+15.676%
2025-05-29	23.0500	23.3400	22.920000	23.1600	+0.696%	14,961,787	+15.976%
2025-05-28	23.4400	23.4500	22.960000	23.0000	-2.542%	18,060,781	+16.783%
2025-05-27	22.5900	23.6700	22.590000	23.6000	+6.067%	27,592,644	+13.814%
2025-05-23	21.7300	22.2950	21.621700	22.2500	-0.802%	15,876,634	+20.719%
2025-05-22	22.0450	22.5400	22.030000	22.4300	+1.770%	15,230,969	+19.750%
2025-05-21	22.5300	22.6000	21.840000	22.0400	-3.755%	22,318,780	+21.869%
2025-05-20	22.9700	23.0900	22.595000	22.9000	-2.095%	18,785,189	+17.293%
2025-05-19	22.9750	23.4100	22.750000	23.3900	0.000%	19,197,094	+14.835%
2025-05-16	23.2600	23.4600	23.050000	23.3900	+1.696%	18,741,010	+14.835%
2025-05-15	22.7500	23.1100	22.500000	23.0000	+0.043%	25,853,401	+16.783%
2025-05-14	22.7200	23.2300	22.700000	22.9900	+1.099%	28,264,102	+16.833%
2025-05-13	22.2200	22.7800	21.980000	22.7400	+2.756%	27,784,478	+18.118%
2025-05-12	21.5900	22.3550	21.550300	22.1300	+9.609%	43,025,837	+21.374%
2025-05-09	20.2300	20.3670	19.915000	20.1900	-0.296%	17,379,267	+33.036%
2025-05-08	19.9800	20.5000	19.900000	20.2500	+2.844%	30,449,307	+32.642%
2025-05-07	19.7100	20.0100	19.440000	19.6900	+0.819%	23,045,128	+36.414%
2025-05-06	19.2200	19.7200	19.220000	19.5300	-0.153%	15,400,384	+37.532%
2025-05-05	19.1200	19.8900	19.060000	19.5600	-0.051%	16,771,347	+37.321%
2025-05-02	19.0400	19.6400	19.020600	19.5700	+5.046%	27,621,661	+37.251%
2025-05-01	18.6800	18.8000	18.510000	18.6300	+1.581%	20,649,046	+44.176%
2025-04-30	17.7900	18.3500	17.330000	18.3400	-1.978%	31,787,798	+46.456%
2025-04-29	19.1700	19.2200	18.305000	18.7100	-0.795%	30,363,287	+43.560%
2025-04-28	18.8400	19.3300	18.730000	18.8600	+1.398%	18,025,407	+42.418%
2025-04-25	18.7000	18.8800	18.390000	18.6000	-0.535%	14,859,312	+44.409%
2025-04-24	18.4300	18.8000	18.310000	18.7000	+1.190%	17,254,662	+43.636%
2025-04-23	18.8800	19.5200	18.403100	18.4800	+2.781%	21,605,316	+45.346%
2025-04-22	17.5500	17.9900	17.470100	17.9800	+4.292%	18,510,440	+49.388%
2025-04-21	17.5900	17.8350	17.050000	17.2400	-4.169%	18,735,405	+55.800%
2025-04-17	17.8900	18.2150	17.690000	17.9900	+0.672%	17,701,876	+49.305%
2025-04-16	17.8500	18.2500	17.515000	17.8700	-0.722%	21,109,339	+50.308%
2025-04-15	17.9200	18.0299	17.590000	18.0000	+1.010%	22,760,932	+49.222%
2025-04-14	18.2800	18.3800	17.420000	17.8200	+1.020%	21,774,724	+50.730%
2025-04-11	17.5200	17.8169	17.100000	17.6400	+0.227%	18,749,025	+52.268%
2025-04-10	18.3200	18.6000	17.080000	17.6000	-10.250%	47,116,867	+52.614%
2025-04-09	16.7700	19.9800	16.610000	19.6100	+17.496%	66,938,959	+36.971%
2025-04-08	17.7800	18.0000	16.335000	16.6900	+1.582%	42,041,117	+60.935%
2025-04-07	15.3300	17.4500	15.070000	16.4300	-0.424%	41,421,780	+63.481%
2025-04-04	16.4900	16.7400	15.610000	16.5000	-4.514%	39,839,253	+62.788%
2025-04-03	18.4100	18.4550	17.250000	17.2800	-13.686%	46,293,344	+55.440%
2025-04-02	19.0300	20.0450	19.030000	20.0200	+3.249%	20,896,964	+34.166%
2025-04-01	19.6000	19.6700	18.865000	19.3900	-0.717%	20,870,148	+38.525%
2025-03-31	19.1600	19.6850	18.770000	19.5300	-1.711%	25,028,395	+37.532%
2025-03-28	20.7000	20.7000	19.660000	19.8700	-4.379%	18,880,868	+35.179%
2025-03-27	20.7500	21.1668	20.530000	20.7800	-0.717%	14,326,941	+29.259%
2025-03-26	21.1700	21.3900	20.750000	20.9300	-1.552%	15,761,986	+28.333%
2025-03-25	21.5700	21.7800	21.050000	21.2600	-0.840%	18,569,084	+26.341%
2025-03-24	21.5300	21.7500	21.050000	21.4400	+2.388%	20,468,233	+25.280%
2025-03-21	20.3900	21.5300	19.820000	20.9400	-1.226%	55,695,047	+28.271%
2025-03-20	20.7400	21.5600	20.730000	21.2000	+0.713%	29,469,849	+26.698%
2025-03-19	20.3000	21.3650	20.275000	21.0500	+4.622%	29,339,157	+27.601%
2025-03-18	20.5900	20.7365	19.860000	20.1200	-3.686%	26,589,801	+33.499%
2025-03-17	20.2700	21.0200	20.250000	20.8900	+4.869%	27,489,174	+28.578%
2025-03-14	19.4100	19.9400	19.250900	19.9200	+4.184%	22,047,237	+34.839%
2025-03-13	19.5200	19.7900	18.780000	19.1200	-1.949%	28,099,730	+40.481%
2025-03-12	19.4400	19.9500	19.220000	19.5000	+2.094%	25,085,315	+37.744%
2025-03-11	18.8900	19.2000	18.155000	19.1000	+0.105%	42,151,877	+40.628%
2025-03-10	19.9600	20.0000	18.660000	19.0800	-7.558%	38,147,488	+40.776%
2025-03-07	20.8600	20.8600	19.830700	20.6400	-1.102%	33,403,242	+30.136%
2025-03-06	21.5600	21.8700	20.795000	20.8700	-6.580%	24,160,058	+28.701%
2025-03-05	22.0500	22.3700	21.730000	22.3400	+1.963%	26,104,059	+20.233%
2025-03-04	22.5300	22.6500	21.440000	21.9100	-5.804%	44,186,890	+22.592%
2025-03-03	23.8200	24.4700	23.020000	23.2600	-2.800%	16,181,455	+15.477%
2025-02-28	23.5500	23.9500	23.280000	23.9300	+1.830%	15,845,980	+12.244%
2025-02-27	24.4100	24.5700	23.230000	23.5000	-2.570%	18,675,310	+14.298%
2025-02-26	24.0800	24.6000	23.820000	24.1200	+1.601%	12,735,221	+11.360%
2025-02-25	24.0800	24.1100	23.310000	23.7400	+0.466%	17,052,645	+13.142%
2025-02-24	23.7200	24.0500	23.260000	23.6300	+1.766%	19,574,531	+13.669%
2025-02-21	24.7000	24.7000	22.820100	23.2200	-5.456%	31,225,949	+15.676%
2025-02-20	25.5900	25.6800	23.420000	24.5600	-5.864%	52,056,164	+9.365%
2025-02-19	25.5300	26.0950	25.200000	26.0900	+1.399%	12,990,404	+2.951%
2025-02-18	26.1500	26.3900	25.380000	25.7300	-1.906%	22,139,010	+4.392%
2025-02-14	25.9800	26.2500	25.480000	26.2300	+1.431%	11,479,021	+2.402%
2025-02-13	25.9850	26.3400	25.380000	25.8600	-0.116%	14,367,687	+3.867%
2025-02-12	25.2000	25.9000	25.055000	25.8900	+1.093%	13,347,005	+3.747%
2025-02-11	25.8000	25.8500	25.330000	25.6100	-1.877%	13,607,709	+4.881%
2025-02-10	26.7500	26.9300	26.010000	26.1000	-2.430%	12,806,320	+2.912%
2025-02-07	27.5400	27.8150	26.670000	26.7500	-2.515%	13,197,172	+0.411%
2025-02-06	27.2800	27.5700	26.935000	27.4400	+0.919%	11,633,417	-2.114%
2025-02-05	27.2900	27.5900	26.740000	27.1900	+0.369%	13,002,114	-1.214%
2025-02-04	27.1800	27.3400	26.610000	27.0900	+0.148%	14,041,737	-0.849%
2025-02-03	26.5200	27.5300	26.270000	27.0500	-2.241%	17,187,932	-0.702%
2025-01-31	28.5300	28.7200	27.600000	27.6700	-2.878%	15,977,003	-2.927%
2025-01-30	28.1600	28.5000	28.010000	28.4900	+2.078%	19,853,653	-5.721%
2025-01-29	27.7700	28.1200	27.374600	27.9100	+0.504%	35,232,644	-3.762%
2025-01-28	25.7900	27.8200	25.760000	27.7700	+8.139%	34,887,416	-3.277%
2025-01-27	25.0100	25.8700	24.880000	25.6800	+1.023%	17,370,708	+4.595%
2025-01-24	25.5200	25.7400	25.350100	25.4200	-0.742%	16,604,629	+5.665%

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

CCL
Carnival Corporation Ltd.
stock NYSE