Carnival Corporation & plc - CUK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.01	23.74	23.74	24.04	23.6	1.6M
December 03, 2025	23.82	23.95	23.95	24.09	23.61	1.6M
December 02, 2025	24.18	23.76	23.76	24.18	23.5	1.26M
December 01, 2025	23.85	23.87	23.87	24.01	23.59	1.93M
November 28, 2025	23.78	23.83	23.83	24.03	23.6	1.38M
November 26, 2025	23.89	23.47	23.47	23.89	23.42	2.42M
November 25, 2025	22.71	23.6	23.6	24.14	22.69	2.94M
November 24, 2025	24.29	22.91	22.91	24.36	22.8	5.23M
November 21, 2025	23.53	24.12	24.12	24.33	23.26	2.01M
November 20, 2025	23.87	23.06	23.06	24.16	23.03	1.65M
November 19, 2025	23.74	23.72	23.72	23.98	23.49	1.32M
November 18, 2025	23.12	23.51	23.51	23.71	23.11	1.23M
November 17, 2025	23.67	23.14	23.14	23.76	22.95	1.65M
November 14, 2025	23.52	23.76	23.76	23.9	23.12	1.33M
November 13, 2025	24.69	23.86	23.86	24.92	23.73	2.02M
November 12, 2025	24.41	24.64	24.64	25.23	24.39	1.43M
November 11, 2025	24.35	24.32	24.32	24.64	24.27	1.02M
November 10, 2025	24.48	24.39	24.39	24.77	24.18	1.53M
November 07, 2025	23.63	24.17	24.17	24.52	23.54	1.76M
November 06, 2025	24.16	23.8	23.8	24.47	23.77	1.38M
November 05, 2025	24.17	24.41	24.41	24.71	24.06	2.23M
November 04, 2025	24.5	23.7	23.7	24.67	23.56	3.53M
November 03, 2025	26.04	25.94	25.94	26.11	25.44	1.24M
October 31, 2025	25.5	26.01	26.01	26.12	25.31	1.59M
October 30, 2025	25.08	25.57	25.57	26.1	25.02	1.6M
October 29, 2025	25.17	25.27	25.27	25.74	25.08	1.53M
October 28, 2025	25.56	25.26	25.26	25.69	25.11	2.29M
October 27, 2025	26.82	26.52	26.52	26.97	26.27	1.02M
October 24, 2025	26.99	26.54	26.54	27.18	26.53	990,121
October 23, 2025	26.77	26.62	26.62	27.1	26.37	1.4M
October 22, 2025	27.11	27.04	27.04	27.42	26.73	2.14M
October 21, 2025	26.13	27.07	27.07	27.1	26.13	1.88M
October 20, 2025	25.8	26.18	26.18	26.34	25.79	1.6M
October 17, 2025	25.4	25.75	25.75	25.93	25.24	1.51M
October 16, 2025	26.19	25.73	25.73	26.43	25.54	1.82M
October 15, 2025	26.48	26.27	26.27	26.77	26.16	1.19M
October 14, 2025	25.2	26.48	26.48	26.66	25.09	2.01M
October 13, 2025	25.69	25.66	25.66	26.01	25.46	1.03M
October 10, 2025	25.82	25.26	25.26	26.26	25.24	2.07M
October 09, 2025	26.64	25.99	25.99	26.68	25.93	1.33M
October 08, 2025	26.25	26.51	26.51	26.71	26.08	1.84M
October 07, 2025	26.62	26.22	26.22	26.62	25.68	1.82M
October 06, 2025	26.35	26.68	26.68	26.76	25.8	1.8M
October 03, 2025	26.66	26.34	26.34	26.85	26.29	1.89M
October 02, 2025	26.23	26.55	26.55	26.6	26.06	2.18M
October 01, 2025	26.33	26.08	26.08	26.54	25.92	2.37M
September 30, 2025	27.03	26.44	26.44	27.31	26.13	3.17M
September 29, 2025	29.27	26.6	26.6	29.45	26.09	6.24M
September 26, 2025	27.65	27.66	27.66	27.8	27.34	1.46M
September 25, 2025	27.19	27.56	27.56	27.73	27.13	2.19M
September 24, 2025	27.84	27.54	27.54	27.99	27.44	1.33M
September 23, 2025	28.59	27.94	27.94	28.82	27.86	1.75M
September 22, 2025	27.67	27.91	27.91	28.11	27.59	1.43M
September 19, 2025	28.59	27.69	27.69	28.69	27.45	2.2M
September 18, 2025	28.35	28.47	28.47	28.55	28.09	1.26M
September 17, 2025	28.41	28.23	28.23	28.61	27.84	2.13M
September 16, 2025	28.25	28.26	28.26	28.26	27.73	1.31M
September 15, 2025	28.65	28.27	28.27	28.66	27.9	2.05M
September 12, 2025	29.43	28.75	28.75	29.43	28.72	1.17M
September 11, 2025	28.67	29.51	29.51	29.8	28.66	2.01M

Carnival Corporation & plc (CUK) NYSE