Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CUKPF
CARNIVAL PLC
stock OTC

Inactive
Apr 28, 2026
25.00USD-20.255%(-6.35)106
Pre-market
0.00USD-100.000%(-31.35)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-04-28		25.00000025.00000025.00000025.000000-20.255%1060.000%
2026-02-25		31.00000031.39000031.00000031.350000+10.533%1,613-20.255%
2026-01-23		28.36250028.36250028.36250028.362500-1.416%100-11.855%
2025-12-19		28.77000028.77000028.20000028.770000+24.169%211-13.104%
2025-12-11		23.17000023.17000023.17000023.170000-4.493%100+7.898%
2025-11-24		24.65000024.65000024.26000024.260000+6.759%600+3.050%
2025-11-14		22.72400022.72400022.72400022.724000-1.414%753+10.016%
2025-11-04		23.05000023.05000023.05000023.050000-3.958%921+8.460%
2025-10-29		24.00000024.00000024.00000024.000000-4.762%100+4.167%
2025-10-21		25.20000025.20000025.20000025.200000-1.563%250-0.794%
2025-10-16		25.60000025.60000025.60000025.6000000.000%110-2.344%
2025-10-09		25.60000025.60000025.60000025.600000-2.159%111-2.344%
2025-09-29		27.50000027.50000026.16500026.165000-9.143%73,201-4.453%
2025-09-10		28.79800028.79800028.79800028.798000+0.692%115-13.188%
2025-09-04		28.60000028.60000028.60000028.600000+13.043%100-12.587%
2025-08-11		25.30000025.30000025.30000025.300000-2.831%120-1.186%
2025-08-05		26.03700026.03700026.03700026.037000-3.869%200-3.983%
2025-08-04		26.98000027.08500026.98000027.085000+0.315%21,105-7.698%
2025-07-31		27.00000027.00000027.00000027.000000-0.369%100-7.407%
2025-07-23		27.10000027.10000027.10000027.100000+7.540%2,100-7.749%
2025-07-14		25.20000025.20000025.20000025.200000-6.252%120-0.794%
2025-07-03		26.88050026.88050026.88050026.880500+6.711%100-6.996%
2025-06-30		26.40000026.40000025.19000025.190000+13.776%1,217-0.754%
2025-06-24		22.14000022.14000022.14000022.140000+7.267%697+12.918%
2025-06-20		20.40000020.64000020.40000020.640000-0.290%910+21.124%
2025-06-18		20.70000020.70000020.70000020.700000+6.701%115+20.773%
2025-05-20		19.40000019.40000019.40000019.400000+15.683%110+28.866%
2025-05-07		16.77000016.77000016.77000016.770000+3.248%100+49.076%
2025-04-30		16.24240016.24240016.24240016.242400-4.765%100+53.918%
2025-04-24		17.05500017.05500017.05500017.055000-0.263%100+46.585%
2025-04-23		17.08550017.10000017.08550017.100000+14.381%200+46.199%
2025-04-17		14.95000014.95000014.95000014.950000-9.858%1,099+67.224%
2025-04-14		16.58500016.58500016.58500016.585000-2.441%100+50.739%
2025-04-09		17.00000017.00000017.00000017.000000+19.298%137+47.059%
2025-04-04		15.50000015.50000014.25000014.250000-13.136%6,321+75.439%
2025-03-14		16.40500016.40500016.40500016.405000-4.400%1,049+52.393%
2025-03-10		17.16000017.16000017.16000017.160000-15.676%637+45.688%
2025-02-28		20.35000020.35000020.35000020.350000-6.221%100+22.850%
2025-02-20		21.70000021.70000021.70000021.700000-15.433%108+15.207%
2025-02-18		25.50000025.66000025.50000025.660000+12.910%950-2.572%
2025-01-22		22.72600022.72600022.72600022.726000+2.139%500+10.006%
2025-01-15		22.25000022.25000022.25000022.250000+8.537%100+12.360%
2025-01-13		20.50000020.50000020.50000020.500000-9.845%100+21.951%
2024-12-31		22.73860022.73860022.73860022.738600-0.269%181+9.945%
2024-12-04		22.80000022.80000022.80000022.800000-0.175%270+9.649%
2024-12-03		22.84000022.84000022.84000022.840000-2.809%1,000+9.457%
2024-11-22		23.50000023.50000023.50000023.500000+7.640%497+6.383%
2024-11-11		21.83200021.83200021.83200021.832000+7.812%200+14.511%
2024-11-07		20.25000020.25000020.25000020.250000-5.374%500+23.457%
2024-11-06		21.36000021.40000021.36000021.400000+8.327%231+16.822%
2024-10-31		20.25000020.25000019.75500019.755000+53.735%250+26.550%
2024-08-14		13.78000013.78000012.85000012.850000-26.361%425+94.553%
2024-07-23		17.45000017.45000017.45000017.450000+12.147%100+43.266%
2024-07-10		15.56000015.56000015.56000015.560000+14.584%1,250+60.668%
2024-06-14		13.57960013.57960013.57960013.579600+6.590%100+84.100%
2024-05-30		12.74000012.74000012.74000012.740000-8.279%200+96.232%
2024-05-03		13.89000013.89000013.89000013.890000-3.542%100+79.986%
2024-05-01		14.40000014.40000014.40000014.400000-0.139%100+73.611%
2024-04-24		14.32000014.42000014.32000014.420000+15.360%999+73.370%
2024-04-15		12.13000012.50000012.13000012.500000-9.551%753+100.000%
2024-04-09		13.82000013.82000013.82000013.820000+0.145%100+80.897%
2024-04-08		13.80000013.80000013.80000013.800000+9.437%158+81.159%
2024-04-05		12.61000012.61000012.61000012.610000-16.766%400+98.255%
2024-03-28		15.15000015.15000015.15000015.150000-2.258%106+65.017%
2024-03-27		15.46000015.50000015.46000015.500000+1.473%200+61.290%
2024-03-26		15.27500015.27500015.27500015.275000+12.482%2,189+63.666%
2024-03-20		13.58000013.58000013.58000013.580000-6.551%100+84.094%
2024-03-18		14.53200014.53200014.53200014.532000+3.800%300+72.034%
2024-02-28		14.00000014.00000014.00000014.000000+0.575%160+78.571%
2024-02-23		13.92000013.92000013.92000013.920000+0.144%110+79.598%
2024-02-22		13.90000013.90000013.90000013.900000+4.906%485+79.856%
2024-02-13		13.25000013.25000013.25000013.250000-11.995%104+88.679%
2024-01-22		15.05600015.05600015.05600015.056000-2.582%1,000+66.047%
2024-01-19		15.45500015.45500015.45500015.455000-0.929%1,000+61.760%
2024-01-09		15.13910015.60000015.13910015.600000-4.470%634+60.256%
2023-12-28		16.33000016.33000016.33000016.330000-6.418%350+53.092%
2023-12-21		17.45000017.45000017.45000017.450000+9.611%1,000+43.266%
2023-12-12		15.92000015.92000015.92000015.920000+27.360%139+57.035%
2023-11-28		12.50000012.50000012.50000012.500000+0.402%100+100.000%
2023-11-21		12.45000012.45000012.45000012.450000+12.162%200+100.803%
2023-11-08		11.10000011.10000011.10000011.100000-0.538%200+125.225%
2023-11-03		11.16000011.16000011.16000011.160000+0.722%220+124.014%
2023-11-02		11.08000011.08000011.08000011.080000+1.465%350+125.632%
2023-10-12		10.92000010.92000010.92000010.920000-11.413%105+128.938%
2023-09-28		12.32680012.32680012.32680012.326800-7.387%500+102.810%
2023-09-01		14.00000014.00000013.31000013.310000-11.561%3,205+87.829%
2023-08-29		15.05000015.05000015.05000015.050000+11.813%100+66.113%
2023-08-22		13.46000013.46000013.46000013.460000-2.464%500+85.736%
2023-08-21		13.61000013.80000013.61000013.800000-1.288%300+81.159%
2023-08-18		13.98000013.98000013.98000013.980000-0.569%100+78.827%
2023-08-16		14.06000014.06000014.06000014.060000-12.671%200+77.809%
2023-08-11		15.97000016.10000015.97000016.100000+0.940%350+55.280%
2023-08-07		15.95000015.95000015.95000015.9500000.000%150+56.740%
2023-07-28		15.95000015.95000015.95000015.950000-6.452%600+56.740%
2023-07-19		16.00000017.05000015.88000017.050000+6.563%1,788+46.628%
2023-07-18		15.97600016.00000015.97600016.000000-4.034%230+56.250%
2023-07-06		16.67250016.67250016.67250016.672500+30.051%120+49.948%
2023-06-26		12.88000012.88000012.82000012.820000-8.429%22,085+95.008%
2023-06-20		14.00000014.00000014.00000014.000000+9.804%101+78.571%
2023-06-12		12.75000012.75000012.75000012.750000+18.826%1,695+96.078%
2023-06-08		10.73000010.73000010.73000010.730000-5.379%200+132.992%
2023-06-06		11.11000011.34000011.11000011.340000+12.166%218+120.459%
2023-06-05		10.11000010.11000010.11000010.110000+1.201%257+147.280%
2023-05-23		9.9900009.9900009.9900009.990000+28.077%543+150.250%
2023-03-17		7.7800007.8000007.7800007.800000+1.167%700+220.513%
2023-03-16		7.7100007.7100007.7100007.710000-3.141%102+224.254%
2023-03-15		7.9600007.9600007.9600007.960000-8.716%109+214.070%
2023-03-10		8.9300008.9300008.7200008.720000-4.386%211+186.697%
2023-03-09		9.1200009.1200009.1200009.120000-0.977%1,275+174.123%
2023-03-01		9.2100009.2100009.2100009.210000-6.164%502+171.444%
2023-02-27		9.8150009.8150009.8150009.815000-1.948%100+154.712%
2023-02-23		10.01000010.01000010.01000010.010000-0.930%174+149.750%
2023-02-17		10.10400010.10400010.10400010.104000-3.311%300+147.427%
2023-02-15		10.45000010.45000010.45000010.450000+1.407%1,155+139.234%
2023-02-14		10.30500010.30500010.30500010.305000+0.537%100+142.601%
2023-02-13		10.25000010.25000010.25000010.250000-2.926%100+143.902%
2023-02-09		10.55900010.55900010.55900010.559000+2.515%100+136.765%
2023-02-06		10.30000010.30000010.30000010.300000+1.378%1,486+142.718%
2023-02-03		10.51500011.01000010.16000010.160000+6.276%1,329+146.063%
2023-01-18		9.5600009.5600009.5600009.560000+10.520%200+161.506%
2023-01-12		9.0600009.0600008.6500008.650000+11.757%500+189.017%
2023-01-06		7.7400007.7400007.7400007.740000+17.808%300+222.997%
2022-12-28		6.6100006.6100006.5700006.570000-10.000%1,000+280.518%
2022-12-22		7.3000007.3000007.3000007.300000-1.484%100+242.466%
2022-12-21		7.4100007.4100007.4100007.4100000.000%119+237.382%
2022-12-19		7.2200007.4100007.2200007.410000-8.065%230+237.382%
2022-12-14		7.5600008.0600007.5600008.060000-2.892%1,310+210.174%
2022-12-09		8.3000008.3000008.3000008.300000+1.343%100+201.205%
2022-12-08		7.8500008.1900007.8500008.190000-4.211%609+205.250%
2022-11-23		8.5000008.5500008.5000008.550000+0.588%215+192.398%
2022-11-17		8.6300008.6300008.5000008.500000+11.842%2,100+194.118%
2022-11-03		7.6400007.6400007.6000007.600000-11.007%205+228.947%
2022-11-01		8.5400008.5400008.5400008.540000+11.372%100+192.740%
2022-10-27		7.7400007.7400007.6680007.668000+4.043%200+226.030%
2022-10-25		7.3700007.3700007.3700007.370000+0.959%100+239.213%
2022-10-21		7.3000007.3000007.3000007.300000+19.476%209+242.466%
2022-10-12		6.0700006.1100006.0700006.110000+12.244%200+309.165%
2022-10-11		5.4435005.4435005.4435005.443500-9.275%208+359.263%
2022-10-07		6.0000006.0000006.0000006.000000-2.755%120+316.667%
2022-10-06		6.1700006.1700006.1700006.1700000.000%200+305.186%
2022-10-04		6.4300006.4300006.1700006.170000-2.063%227+305.186%
2022-10-03		6.3000006.3000006.3000006.300000-3.077%109+296.825%
2022-09-30		7.8700007.8700006.4500006.500000-18.033%6,240+284.615%
2022-09-26		7.9300007.9300007.9300007.930000-17.396%180+215.259%
2022-09-20		9.6000009.6000009.6000009.6000000.000%900+160.417%
2022-09-15		9.6000009.6000009.6000009.600000+6.667%1,020+160.417%
2022-08-30		9.0000009.0000009.0000009.000000-3.226%3,760+177.778%
2022-08-29		9.3000009.3000009.3000009.300000+3.333%200+168.817%
2022-08-26		9.0000009.0000009.0000009.000000+3.152%106+177.778%
2022-08-19		9.0900009.0900008.7250008.725000-5.522%1,400+186.533%
2022-08-18		9.2350009.2350009.2350009.235000-2.892%100+170.709%
2022-08-17		9.5100009.5100009.5100009.510000-3.647%120+162.881%
2022-08-16		9.7800009.8700009.7800009.870000+4.777%1,900+153.293%
2022-08-15		9.4200009.4200009.4200009.4200000.000%1,015+165.393%
2022-08-10		9.1000009.4600009.1000009.420000+10.824%4,741+165.393%
2022-08-09		8.5000008.5000008.5000008.500000-8.896%1,083+194.118%
2022-08-08		9.3000009.3300009.3000009.330000+11.603%826+167.953%
2022-08-02		8.3600008.3600008.3600008.3600000.000%100+199.043%
2022-07-22		8.3600008.3600008.3600008.360000-9.524%100+199.043%
2022-07-19		8.5401009.2400008.5401009.240000+16.080%1,525+170.563%
2022-07-14		7.9600007.9600007.9600007.960000+4.599%110+214.070%
2022-07-13		7.6100007.6100007.6100007.610000-2.685%100+228.515%
2022-07-12		7.8200007.8200007.8200007.820000+0.644%10,678+219.693%
2022-07-11		8.2500008.2500007.7700007.770000-5.852%200+221.750%
2022-07-06		8.2530008.2530008.2530008.253000+1.016%509+202.920%
2022-07-05		7.9700008.1700007.5100008.170000+5.556%2,725+205.998%
2022-06-30		7.7400007.7400007.7400007.740000-2.886%2,158+222.997%
2022-06-29		8.7299008.7299007.9500007.970000-15.527%4,520+213.676%
2022-06-27		9.3800009.4350009.2900009.435000+2.890%406+164.971%
2022-06-24		9.1700009.1700009.1700009.170000+0.991%434+172.628%
2022-06-22		8.7800009.0800008.7800009.080000+7.456%1,853+175.330%
2022-06-21		8.4500008.4500008.4500008.450000+6.827%309+195.858%
2022-06-17		8.6500008.6500007.9100007.910000-4.353%4,095+216.056%
2022-06-16		8.3000008.3100008.2600008.270000-4.171%2,364+202.297%
2022-06-13		8.9900008.9900008.6300008.630000-22.354%200+189.687%
2022-06-09		11.61000011.61000011.11450011.114500-14.831%250+124.931%
2022-06-02		12.43000013.05000012.43000013.050000+18.207%1,600+91.571%
2022-05-24		11.58000011.58000011.04000011.040000-8.077%587+126.449%
2022-05-20		12.01000012.01000012.01000012.010000-7.776%713+108.160%
2022-05-18		13.02259413.02259413.02259413.022594-2.525%5,890+91.974%
2022-05-16		13.36000013.36000013.36000013.360000-0.299%500+87.126%
2022-05-13		13.40000013.40000013.40000013.400000+1.746%500+86.567%
2022-05-10		13.17000013.17000013.17000013.170000-3.304%295+89.825%
2022-05-09		13.62000014.17000013.62000013.620000-23.268%200+83.554%
2022-04-19		16.92000017.75000016.92000017.750000+6.928%400+40.845%
2022-04-07		16.60000016.60000016.60000016.600000-2.696%800+50.602%
2022-04-06		17.09000017.09000017.05000017.060000-10.681%600+46.542%
2022-04-05		19.10000019.10000019.10000019.100000+4.658%110+30.890%
2022-03-31		18.25000018.25000018.25000018.250000+0.551%600+36.986%
2022-03-29		18.15000018.15000018.15000018.150000+6.265%100+37.741%
2022-03-24		17.08000017.08000017.08000017.080000-1.215%151+46.370%
2022-03-21		17.29000017.29000017.29000017.2900000.000%1,000+44.592%
2022-03-17		17.29000017.29000017.29000017.290000+0.699%251+44.592%
2022-03-16		16.46000017.17000016.46000017.170000+9.016%550+45.603%
2022-03-14		15.75000015.75000015.75000015.750000-5.292%515+58.730%
2022-03-04		16.66000016.66000015.82000016.630000-16.390%500+50.331%
2022-02-14		19.89000019.90000019.89000019.890000-4.650%300+25.691%
2022-02-11		20.86000020.86000020.86000020.860000-1.137%602+19.847%
2022-02-09		21.11000021.11000021.10000021.100000+4.975%1,715+18.483%
2022-02-08		20.10000020.10000020.10000020.100000+1.515%300+24.378%
2022-02-07		19.47000019.80000019.47000019.800000+7.732%405+26.263%
2022-02-04		18.37900018.37900018.37900018.379000+0.267%150+36.025%
2022-02-01		18.33000018.33000018.33000018.330000+1.103%2,885+36.388%
2022-01-31		18.13000018.13000018.13000018.130000+0.555%304+37.893%
2022-01-27		18.30000018.30000018.03000018.030000+1.292%278+38.658%
2022-01-24		18.06000018.06000017.66000017.800000-8.905%3,137+40.449%
2022-01-20		19.54000019.74000019.54000019.540000-3.839%1,290+27.943%
2022-01-18		20.32000020.32000020.32000020.320000+2.368%125+23.031%
2022-01-13		19.85000019.85000019.85000019.850000+2.057%145+25.945%
2022-01-06		19.45000019.45000019.45000019.450000-0.051%600+28.535%
2022-01-05		19.51980019.80000019.46000019.460000-2.481%923+28.469%
2022-01-04		19.95500019.95500019.95500019.955000+2.649%152+25.282%
2022-01-03		19.46000019.46000019.44000019.440000+4.702%2,010+28.601%
2021-12-31		18.56700018.56700018.56700018.5670000.000%121+34.647%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC