Carnival Corporation (CCL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 29.27 | 29.27 | 28.32 | 28.99 | +0.69% | 13,373,100 |
| 2026-08-06 | 29.40 | 29.56 | 28.77 | 28.79 | -2.97% | 13,941,200 |
| 2026-08-05 | 29.76 | 30.22 | 29.63 | 29.67 | +0.27% | 17,042,300 |
| 2026-08-04 | 29.32 | 29.91 | 29.29 | 29.59 | +2.96% | 22,467,200 |
| 2026-08-03 | 28.47 | 29.09 | 28.23 | 28.74 | +3.34% | 16,774,200 |
| 2026-07-31 | 27.90 | 27.99 | 27.28 | 27.81 | +0.14% | 17,275,100 |
| 2026-07-30 | 27.67 | 27.94 | 27.16 | 27.77 | -0.14% | 23,650,600 |
| 2026-07-29 | 27.48 | 28.39 | 27.33 | 27.81 | -1.49% | 20,271,300 |
| 2026-07-28 | 27.09 | 28.32 | 26.91 | 28.23 | +4.09% | 27,081,000 |
| 2026-07-27 | 27.20 | 27.49 | 26.67 | 27.12 | +3.00% | 21,121,000 |
| 2026-07-24 | 25.65 | 27.02 | 25.58 | 26.33 | +4.19% | 23,020,500 |
| 2026-07-23 | 25.27 | 25.74 | 25.10 | 25.27 | -3.18% | 24,933,000 |
| 2026-07-22 | 25.98 | 26.49 | 25.74 | 26.10 | -0.23% | 15,859,800 |
| 2026-07-21 | 26.10 | 26.32 | 25.82 | 26.16 | +0.46% | 16,029,500 |
| 2026-07-20 | 26.61 | 26.77 | 25.82 | 26.04 | -1.40% | 17,759,080 |
| 2026-07-17 | 26.01 | 26.66 | 25.86 | 26.41 | -1.68% | 16,843,700 |
| 2026-07-16 | 26.49 | 26.86 | 26.26 | 26.86 | +1.02% | 13,947,500 |
| 2026-07-15 | 26.63 | 27.23 | 26.38 | 26.59 | +0.34% | 19,347,400 |
| 2026-07-14 | 26.50 | 26.92 | 26.26 | 26.50 | -0.41% | 14,215,600 |
| 2026-07-13 | 26.51 | 27.30 | 26.34 | 26.61 | -0.82% | 16,290,000 |
| 2026-07-10 | 26.87 | 27.18 | 26.40 | 26.83 | +0.41% | 12,441,500 |
| 2026-07-09 | 25.97 | 27.04 | 25.81 | 26.72 | +4.21% | 16,732,500 |
| 2026-07-08 | 26.10 | 26.11 | 25.27 | 25.64 | -3.90% | 27,594,100 |
| 2026-07-07 | 27.34 | 27.57 | 26.46 | 26.68 | -3.02% | 18,242,400 |
| 2026-07-06 | 28.00 | 28.26 | 27.39 | 27.51 | -1.43% | 15,018,400 |
| 2026-07-02 | 28.91 | 29.15 | 27.46 | 27.91 | -2.14% | 19,178,700 |
| 2026-07-01 | 28.60 | 29.43 | 28.48 | 28.52 | -0.18% | 18,553,900 |
| 2026-06-30 | 28.94 | 29.12 | 28.26 | 28.57 | -2.12% | 17,824,900 |
| 2026-06-29 | 29.19 | 29.64 | 29.03 | 29.19 | +0.41% | 19,283,500 |
| 2026-06-26 | 28.20 | 29.13 | 28.13 | 29.07 | +2.14% | 32,186,400 |
| 2026-06-25 | 29.31 | 29.89 | 28.13 | 28.46 | -1.56% | 29,373,500 |
| 2026-06-24 | 29.31 | 30.00 | 28.79 | 28.91 | +0.66% | 31,566,200 |
| 2026-06-23 | 27.40 | 28.89 | 27.00 | 28.72 | -4.87% | 40,341,600 |
| 2026-06-22 | 30.76 | 30.99 | 29.87 | 30.19 | -2.20% | 31,566,300 |
| 2026-06-18 | 31.18 | 31.30 | 30.68 | 30.87 | +3.21% | 31,480,600 |
| 2026-06-17 | 31.09 | 31.60 | 29.86 | 29.91 | -3.20% | 24,845,400 |
| 2026-06-16 | 30.51 | 31.05 | 30.22 | 30.90 | +2.59% | 24,486,200 |
| 2026-06-15 | 30.41 | 31.15 | 29.99 | 30.12 | +3.22% | 37,900,600 |
| 2026-06-12 | 28.74 | 29.20 | 27.93 | 29.18 | +3.77% | 29,553,300 |
| 2026-06-11 | 25.67 | 28.17 | 25.65 | 28.12 | +8.20% | 30,013,300 |
| 2026-06-10 | 27.30 | 27.45 | 25.77 | 25.99 | -6.27% | 24,295,100 |
| 2026-06-09 | 27.53 | 28.21 | 26.80 | 27.73 | +2.67% | 30,368,000 |
| 2026-06-08 | 27.18 | 27.39 | 26.94 | 27.01 | -1.46% | 15,924,000 |
| 2026-06-05 | 27.64 | 28.09 | 27.02 | 27.41 | -1.58% | 15,915,100 |
| 2026-06-04 | 27.64 | 27.95 | 27.12 | 27.85 | +2.50% | 17,917,500 |
| 2026-06-03 | 27.25 | 27.81 | 27.01 | 27.17 | -1.70% | 18,208,900 |
| 2026-06-02 | 27.40 | 27.66 | 27.10 | 27.64 | +0.47% | 18,117,200 |
| 2026-06-01 | 27.51 | 28.09 | 27.02 | 27.51 | -1.96% | 23,438,100 |
| 2026-05-29 | 28.08 | 28.40 | 27.76 | 28.06 | +0.43% | 36,961,200 |
| 2026-05-28 | 27.34 | 28.28 | 27.24 | 27.94 | -0.14% | 20,159,100 |
| 2026-05-27 | 27.48 | 28.29 | 27.36 | 27.98 | +4.75% | 32,843,600 |
| 2026-05-26 | 26.82 | 27.09 | 26.50 | 26.71 | +2.81% | 24,977,700 |
| 2026-05-22 | 26.30 | 26.50 | 25.82 | 25.98 | -0.76% | 17,155,700 |
| 2026-05-21 | 25.44 | 26.49 | 24.91 | 26.18 | +0.58% | 34,181,800 |
| 2026-05-20 | 24.00 | 26.34 | 23.45 | 26.03 | +8.96% | 49,192,600 |
| 2026-05-19 | 24.65 | 24.71 | 23.67 | 23.89 | -4.09% | 29,209,200 |
| 2026-05-18 | 24.88 | 25.33 | 24.65 | 24.91 | +1.10% | 27,417,400 |
| 2026-05-15 | 24.87 | 25.14 | 24.58 | 24.64 | -2.22% | 22,806,400 |
| 2026-05-14 | 25.75 | 26.04 | 25.19 | 25.20 | +0.68% | 22,758,000 |
| 2026-05-13 | 24.73 | 25.20 | 24.41 | 25.03 | +0.72% | 23,074,100 |
| 2026-05-12 | 25.39 | 25.46 | 24.74 | 24.85 | -2.32% | 30,772,000 |
| 2026-05-11 | 25.86 | 26.01 | 24.99 | 25.44 | -3.56% | 37,239,600 |
| 2026-05-08 | 27.20 | 27.29 | 26.25 | 26.38 | -2.30% | 29,526,400 |
| 2026-05-07 | 27.62 | 28.05 | 26.75 | 27.00 | -1.89% | 26,335,100 |
| 2026-05-06 | 27.30 | 27.62 | 26.79 | 27.52 | +6.79% | 50,805,300 |
| 2026-05-05 | 25.74 | 26.29 | 25.67 | 25.77 | +0.39% | 80,404,400 |
| 2026-05-04 | 26.12 | 26.77 | 25.25 | 25.67 | -3.71% | 31,850,900 |
| 2026-05-01 | 26.63 | 27.31 | 26.08 | 26.66 | +0.57% | 21,981,200 |
| 2026-04-30 | 26.49 | 27.37 | 26.18 | 26.51 | +3.64% | 28,026,900 |
| 2026-04-29 | 26.01 | 26.02 | 25.34 | 25.58 | -2.74% | 26,210,400 |
| 2026-04-28 | 26.24 | 26.62 | 26.12 | 26.30 | -1.76% | 15,692,200 |
| 2026-04-27 | 26.73 | 27.05 | 26.45 | 26.77 | -1.47% | 18,879,800 |
| 2026-04-24 | 26.75 | 27.30 | 26.53 | 27.17 | +1.95% | 17,360,500 |
| 2026-04-23 | 26.79 | 27.33 | 26.18 | 26.65 | -1.08% | 21,057,000 |
| 2026-04-22 | 27.42 | 27.70 | 26.71 | 26.94 | -1.54% | 17,360,200 |
| 2026-04-21 | 28.93 | 28.96 | 27.21 | 27.36 | -5.69% | 29,166,000 |
| 2026-04-20 | 28.76 | 29.06 | 28.50 | 29.01 | -0.72% | 19,133,300 |
| 2026-04-17 | 29.06 | 30.16 | 28.95 | 29.22 | +6.99% | 37,524,000 |
| 2026-04-16 | 28.90 | 29.13 | 27.16 | 27.31 | -5.24% | 32,073,600 |
| 2026-04-15 | 28.74 | 29.13 | 28.27 | 28.82 | +0.45% | 20,614,900 |
| 2026-04-14 | 28.25 | 28.93 | 28.04 | 28.69 | +3.39% | 20,048,700 |
| 2026-04-13 | 27.10 | 27.80 | 26.83 | 27.75 | -0.82% | 20,060,100 |
| 2026-04-10 | 28.32 | 28.51 | 27.44 | 27.98 | +0.47% | 19,468,100 |
| 2026-04-09 | 27.82 | 28.12 | 26.90 | 27.85 | -0.64% | 25,712,600 |
| 2026-04-08 | 28.28 | 28.99 | 27.60 | 28.03 | +11.23% | 52,285,400 |
| 2026-04-07 | 25.46 | 25.48 | 24.74 | 25.20 | -2.96% | 25,395,300 |
| 2026-04-06 | 25.70 | 25.98 | 25.28 | 25.97 | +1.29% | 16,505,100 |
| 2026-04-02 | 25.34 | 26.06 | 24.94 | 25.64 | -3.54% | 26,943,800 |
| 2026-04-01 | 26.49 | 26.74 | 26.03 | 26.58 | +2.70% | 27,439,500 |
| 2026-03-31 | 24.74 | 25.93 | 24.50 | 25.88 | +8.01% | 41,039,100 |
| 2026-03-30 | 24.39 | 24.84 | 23.79 | 23.96 | -0.95% | 26,741,400 |
| 2026-03-27 | 24.57 | 25.46 | 23.66 | 24.19 | -4.31% | 43,089,900 |
| 2026-03-26 | 25.39 | 25.88 | 25.16 | 25.28 | -1.75% | 22,463,500 |
| 2026-03-25 | 26.22 | 26.39 | 25.52 | 25.73 | +1.02% | 24,569,000 |
| 2026-03-24 | 24.76 | 25.69 | 24.71 | 25.47 | +0.08% | 24,791,300 |
| 2026-03-23 | 25.65 | 26.22 | 25.37 | 25.45 | +5.51% | 34,796,900 |
| 2026-03-20 | 24.57 | 24.76 | 23.91 | 24.12 | -3.29% | 48,721,700 |
| 2026-03-19 | 24.02 | 25.04 | 23.96 | 24.94 | +3.23% | 30,118,800 |
| 2026-03-18 | 24.74 | 25.04 | 24.16 | 24.16 | -3.71% | 26,305,600 |
| 2026-03-17 | 25.29 | 25.41 | 24.91 | 25.09 | +1.50% | 21,006,500 |
| 2026-03-16 | 24.43 | 25.09 | 24.41 | 24.72 | +3.04% | 24,107,700 |
| 2026-03-13 | 24.09 | 24.83 | 23.78 | 23.99 | +0.29% | 23,093,200 |
| 2026-03-12 | 25.09 | 25.24 | 23.87 | 23.92 | -7.89% | 38,826,500 |
| 2026-03-11 | 26.01 | 26.55 | 25.51 | 25.97 | -0.92% | 23,368,300 |
| 2026-03-10 | 25.90 | 26.96 | 25.28 | 26.21 | -0.68% | 35,613,600 |
| 2026-03-09 | 24.47 | 26.39 | 23.47 | 26.39 | +2.33% | 56,154,000 |
| 2026-03-06 | 25.84 | 25.97 | 25.44 | 25.79 | -5.04% | 36,028,000 |
| 2026-03-05 | 27.71 | 28.41 | 26.71 | 27.16 | -3.03% | 34,668,300 |
| 2026-03-04 | 28.60 | 28.95 | 27.88 | 28.01 | -1.82% | 21,974,000 |
| 2026-03-03 | 27.68 | 28.83 | 27.11 | 28.53 | -2.09% | 30,039,700 |
| 2026-03-02 | 28.85 | 29.75 | 27.90 | 29.14 | -7.64% | 38,114,600 |
| 2026-02-27 | 31.38 | 31.96 | 31.22 | 31.55 | -3.52% | 19,943,500 |
| 2026-02-26 | 32.20 | 32.99 | 32.02 | 32.70 | +3.15% | 15,711,500 |
| 2026-02-25 | 31.78 | 31.94 | 31.19 | 31.70 | +0.28% | 13,818,900 |
| 2026-02-24 | 30.32 | 31.64 | 30.08 | 31.61 | +3.91% | 15,667,800 |
| 2026-02-23 | 31.92 | 32.37 | 29.96 | 30.42 | -4.91% | 24,145,900 |
| 2026-02-20 | 31.55 | 32.36 | 31.40 | 31.99 | +1.39% | 18,134,900 |
| 2026-02-19 | 32.20 | 32.69 | 31.47 | 31.55 | -3.04% | 23,590,700 |
| 2026-02-18 | 32.16 | 33.17 | 31.84 | 32.54 | -0.43% | 17,421,100 |
| 2026-02-17 | 32.60 | 33.21 | 32.13 | 32.68 | +2.86% | 21,158,200 |
| 2026-02-13 | 32.26 | 32.38 | 31.36 | 31.77 | -2.55% | 18,274,800 |
| 2026-02-12 | 33.33 | 33.75 | 32.11 | 32.60 | -1.48% | 21,246,400 |
| 2026-02-11 | 33.28 | 33.56 | 32.54 | 33.09 | -0.78% | 18,968,700 |
| 2026-02-10 | 32.55 | 33.65 | 32.50 | 33.35 | +1.65% | 21,443,400 |
| 2026-02-09 | 33.47 | 33.62 | 32.78 | 32.81 | -3.47% | 18,347,600 |
| 2026-02-06 | 31.81 | 34.03 | 31.73 | 33.99 | +8.08% | 27,375,400 |
| 2026-02-05 | 31.84 | 32.61 | 31.25 | 31.45 | -1.99% | 17,165,700 |
| 2026-02-04 | 32.43 | 32.43 | 31.14 | 32.09 | +0.47% | 23,860,000 |
| 2026-02-03 | 31.93 | 33.15 | 31.64 | 31.94 | -1.57% | 29,019,700 |
| 2026-02-02 | 30.18 | 32.69 | 30.12 | 32.45 | +8.09% | 30,352,500 |
| 2026-01-30 | 31.00 | 31.00 | 29.58 | 30.02 | -3.63% | 22,778,800 |
| 2026-01-29 | 29.29 | 31.44 | 29.23 | 31.15 | +8.46% | 40,745,500 |
| 2026-01-28 | 28.75 | 29.31 | 28.62 | 28.72 | +0.10% | 19,948,900 |
| 2026-01-27 | 28.67 | 28.72 | 28.34 | 28.69 | +0.07% | 10,045,400 |
| 2026-01-26 | 28.41 | 28.89 | 28.32 | 28.67 | +0.42% | 15,455,200 |
| 2026-01-23 | 28.35 | 28.87 | 28.19 | 28.55 | +0.21% | 18,889,900 |
| 2026-01-22 | 28.87 | 28.97 | 28.41 | 28.49 | +0.85% | 16,454,800 |
| 2026-01-21 | 28.33 | 28.53 | 28.03 | 28.25 | +0.82% | 15,394,100 |
| 2026-01-20 | 27.94 | 28.69 | 27.76 | 28.02 | -3.11% | 20,008,700 |
| 2026-01-16 | 29.44 | 29.49 | 28.80 | 28.92 | -1.77% | 16,310,400 |
| 2026-01-15 | 30.46 | 30.56 | 29.37 | 29.44 | -2.45% | 19,752,000 |
| 2026-01-14 | 30.74 | 30.76 | 29.59 | 30.18 | -2.61% | 23,791,600 |
| 2026-01-13 | 31.29 | 31.53 | 30.31 | 30.99 | -1.96% | 19,716,400 |
| 2026-01-12 | 31.90 | 32.00 | 31.40 | 31.61 | -1.62% | 14,816,100 |
| 2026-01-09 | 31.77 | 32.18 | 31.35 | 32.13 | +1.39% | 14,978,600 |
| 2026-01-08 | 32.09 | 32.47 | 31.49 | 31.69 | -1.31% | 20,601,600 |
| 2026-01-07 | 31.48 | 32.19 | 31.48 | 32.11 | -0.59% | 18,236,300 |
| 2026-01-06 | 31.60 | 32.80 | 31.47 | 32.30 | +2.57% | 23,312,500 |
| 2026-01-05 | 30.51 | 31.79 | 30.41 | 31.49 | +1.84% | 21,182,300 |
| 2026-01-02 | 30.69 | 31.22 | 30.37 | 30.92 | +1.24% | 15,892,000 |
| 2025-12-31 | 30.82 | 30.90 | 30.53 | 30.54 | -0.91% | 8,289,900 |
| 2025-12-30 | 30.72 | 31.01 | 30.70 | 30.82 | +0.33% | 9,327,600 |
| 2025-12-29 | 30.44 | 30.72 | 30.27 | 30.72 | +0.07% | 14,914,700 |
| 2025-12-26 | 31.25 | 31.45 | 30.61 | 30.70 | -1.76% | 10,287,000 |
| 2025-12-24 | 31.48 | 31.62 | 31.12 | 31.25 | -1.30% | 7,559,200 |
| 2025-12-23 | 32.52 | 32.89 | 31.32 | 31.66 | -1.68% | 24,490,100 |
| 2025-12-22 | 31.25 | 32.36 | 31.02 | 32.20 | +3.47% | 29,981,700 |
| 2025-12-19 | 28.55 | 31.49 | 27.96 | 31.12 | +9.81% | 84,281,000 |
| 2025-12-18 | 28.39 | 28.51 | 27.98 | 28.34 | +1.11% | 22,533,800 |
| 2025-12-17 | 28.26 | 28.90 | 28.01 | 28.03 | -0.60% | 18,753,700 |
| 2025-12-16 | 28.67 | 29.04 | 28.17 | 28.20 | -1.40% | 22,716,600 |
| 2025-12-15 | 28.11 | 28.81 | 27.92 | 28.60 | +3.55% | 21,363,700 |
| 2025-12-12 | 28.06 | 28.16 | 27.61 | 27.62 | -0.79% | 16,421,300 |
| 2025-12-11 | 26.37 | 28.09 | 26.37 | 27.84 | +5.94% | 24,096,700 |
| 2025-12-10 | 25.79 | 26.56 | 25.55 | 26.28 | +3.02% | 17,622,000 |
| 2025-12-09 | 25.68 | 25.86 | 25.27 | 25.51 | -1.92% | 17,038,500 |
| 2025-12-08 | 25.93 | 26.15 | 25.55 | 26.01 | +0.54% | 15,756,300 |
| 2025-12-05 | 25.93 | 26.04 | 25.66 | 25.87 | +0.19% | 10,879,900 |
| 2025-12-04 | 26.00 | 26.07 | 25.60 | 25.82 | -0.84% | 15,680,500 |
| 2025-12-03 | 25.83 | 26.15 | 25.53 | 26.04 | +0.77% | 20,048,800 |
| 2025-12-02 | 26.12 | 26.15 | 25.41 | 25.84 | -0.35% | 17,932,900 |
| 2025-12-01 | 25.64 | 25.98 | 25.41 | 25.93 | +0.58% | 17,335,300 |
| 2025-11-28 | 25.67 | 26.01 | 25.51 | 25.78 | +1.38% | 12,260,700 |
| 2025-11-26 | 25.93 | 25.95 | 25.43 | 25.43 | -1.13% | 30,084,200 |
| 2025-11-25 | 24.69 | 26.36 | 24.65 | 25.72 | +3.88% | 32,096,800 |
| 2025-11-24 | 26.73 | 26.86 | 24.60 | 24.76 | -6.78% | 42,975,800 |
| 2025-11-21 | 25.79 | 26.82 | 25.58 | 26.56 | +4.90% | 18,027,600 |
| 2025-11-20 | 26.36 | 26.63 | 25.29 | 25.32 | -2.91% | 21,939,900 |
| 2025-11-19 | 26.10 | 26.39 | 25.85 | 26.08 | +1.24% | 12,727,100 |
| 2025-11-18 | 25.38 | 26.01 | 25.30 | 25.76 | +1.58% | 17,925,300 |
| 2025-11-17 | 25.94 | 26.06 | 25.12 | 25.36 | -2.54% | 16,530,000 |
| 2025-11-14 | 25.72 | 26.17 | 25.29 | 26.02 | -0.46% | 14,243,700 |
| 2025-11-13 | 27.11 | 27.41 | 25.97 | 26.14 | -3.65% | 18,128,500 |
| 2025-11-12 | 26.92 | 27.82 | 26.88 | 27.13 | +1.27% | 17,427,300 |
| 2025-11-11 | 26.74 | 27.19 | 26.69 | 26.79 | -0.37% | 16,090,300 |
| 2025-11-10 | 27.09 | 27.43 | 26.67 | 26.89 | +0.60% | 21,167,200 |
| 2025-11-07 | 26.13 | 27.13 | 26.01 | 26.73 | +1.37% | 18,927,700 |
| 2025-11-06 | 26.68 | 27.03 | 26.29 | 26.37 | -1.97% | 16,602,400 |
| 2025-11-05 | 26.53 | 27.28 | 26.51 | 26.90 | +3.03% | 21,405,900 |
| 2025-11-04 | 27.00 | 27.31 | 25.91 | 26.11 | -9.06% | 39,919,000 |
| 2025-11-03 | 28.81 | 28.96 | 28.13 | 28.71 | -0.42% | 21,219,900 |
| 2025-10-31 | 28.25 | 28.98 | 28.02 | 28.83 | +1.76% | 44,832,700 |
| 2025-10-30 | 27.62 | 28.93 | 27.55 | 28.33 | +1.65% | 23,362,400 |
| 2025-10-29 | 27.80 | 28.41 | 27.66 | 27.87 | +0.04% | 32,133,800 |
| 2025-10-28 | 28.37 | 28.49 | 27.78 | 27.86 | -5.30% | 36,340,400 |
| 2025-10-27 | 29.70 | 29.89 | 29.05 | 29.42 | +0.07% | 19,687,500 |
| 2025-10-24 | 29.89 | 30.15 | 29.37 | 29.40 | -0.14% | 19,776,100 |
| 2025-10-23 | 29.76 | 30.10 | 29.25 | 29.44 | -1.87% | 19,081,400 |
| 2025-10-22 | 30.00 | 30.37 | 29.63 | 30.00 | +0.10% | 19,819,600 |
| 2025-10-21 | 28.99 | 30.02 | 28.81 | 29.97 | +3.85% | 19,411,400 |
| 2025-10-20 | 28.45 | 29.06 | 28.41 | 28.86 | +1.94% | 15,392,300 |
| 2025-10-17 | 27.98 | 28.57 | 27.72 | 28.31 | +0.35% | 16,897,400 |
| 2025-10-16 | 28.95 | 29.12 | 28.03 | 28.21 | -2.18% | 18,101,200 |
| 2025-10-15 | 29.13 | 29.40 | 28.73 | 28.84 | -0.41% | 13,077,100 |
| 2025-10-14 | 27.64 | 29.27 | 27.47 | 28.96 | +3.10% | 18,603,400 |
| 2025-10-13 | 28.21 | 28.52 | 27.87 | 28.09 | +1.44% | 13,933,500 |
| 2025-10-10 | 28.40 | 28.79 | 27.61 | 27.69 | -2.67% | 17,265,700 |
| 2025-10-09 | 29.17 | 29.23 | 28.31 | 28.45 | -1.63% | 13,514,400 |
| 2025-10-08 | 28.79 | 29.26 | 28.47 | 28.92 | +0.73% | 15,208,900 |
| 2025-10-07 | 29.02 | 29.03 | 27.94 | 28.71 | -1.31% | 24,053,600 |
| 2025-10-06 | 28.66 | 29.15 | 28.02 | 29.09 | +1.82% | 21,702,900 |
| 2025-10-03 | 29.00 | 29.24 | 28.47 | 28.57 | -0.97% | 23,869,100 |
| 2025-10-02 | 28.50 | 29.00 | 28.34 | 28.85 | +1.73% | 20,949,000 |
| 2025-10-01 | 28.88 | 29.11 | 28.32 | 28.36 | -1.90% | 29,096,900 |
| 2025-09-30 | 29.78 | 30.15 | 28.59 | 28.91 | -1.67% | 38,967,500 |
| 2025-09-29 | 32.21 | 32.50 | 28.82 | 29.40 | -3.98% | 102,357,500 |
| 2025-09-26 | 30.55 | 30.75 | 30.24 | 30.62 | +0.46% | 22,456,400 |
| 2025-09-25 | 30.07 | 30.73 | 29.92 | 30.48 | +0.36% | 24,816,900 |
| 2025-09-24 | 30.71 | 30.85 | 30.18 | 30.37 | -1.11% | 15,228,900 |
| 2025-09-23 | 31.31 | 31.67 | 30.60 | 30.71 | +0.00% | 21,772,600 |
| 2025-09-22 | 30.57 | 30.89 | 30.36 | 30.71 | +0.62% | 17,155,200 |
| 2025-09-19 | 31.61 | 31.72 | 30.28 | 30.52 | -2.96% | 33,360,000 |
| 2025-09-18 | 31.36 | 31.59 | 31.04 | 31.45 | +0.83% | 15,543,800 |
| 2025-09-17 | 31.39 | 31.58 | 30.76 | 31.19 | -0.03% | 18,048,300 |
| 2025-09-16 | 31.25 | 31.25 | 30.55 | 31.20 | -0.13% | 19,976,900 |
| 2025-09-15 | 31.52 | 31.54 | 30.71 | 31.24 | -0.86% | 25,356,700 |
| 2025-09-12 | 32.40 | 32.42 | 31.51 | 31.51 | -2.96% | 13,004,100 |
| 2025-09-11 | 31.51 | 32.80 | 31.49 | 32.47 | +3.54% | 22,241,400 |
| 2025-09-10 | 31.57 | 31.88 | 30.56 | 31.36 | -0.67% | 19,089,800 |
| 2025-09-09 | 31.46 | 32.07 | 31.08 | 31.57 | +0.03% | 13,089,300 |
| 2025-09-08 | 31.70 | 32.09 | 31.50 | 31.56 | -0.03% | 20,390,300 |
| 2025-09-05 | 32.00 | 32.24 | 31.36 | 31.57 | -0.60% | 12,091,700 |
| 2025-09-04 | 31.41 | 31.92 | 31.18 | 31.76 | +1.37% | 10,765,900 |
| 2025-09-03 | 31.22 | 31.75 | 31.00 | 31.33 | +0.55% | 12,020,500 |
| 2025-09-02 | 30.70 | 31.20 | 30.54 | 31.16 | -2.29% | 15,255,600 |
| 2025-08-29 | 32.29 | 32.62 | 31.75 | 31.89 | -1.85% | 14,832,500 |
| 2025-08-28 | 32.46 | 32.77 | 32.28 | 32.49 | +0.46% | 13,455,100 |
| 2025-08-27 | 31.77 | 32.40 | 31.77 | 32.34 | +1.47% | 21,174,600 |
| 2025-08-26 | 31.19 | 31.91 | 31.11 | 31.87 | +1.98% | 17,354,700 |
| 2025-08-25 | 31.11 | 31.38 | 30.97 | 31.25 | -0.16% | 15,569,700 |
| 2025-08-22 | 29.50 | 31.38 | 29.39 | 31.30 | +6.94% | 27,206,100 |
| 2025-08-21 | 29.10 | 29.48 | 28.88 | 29.27 | +0.03% | 10,453,200 |
| 2025-08-20 | 29.30 | 29.38 | 28.65 | 29.26 | -1.05% | 12,257,300 |
| 2025-08-19 | 29.92 | 29.92 | 29.40 | 29.57 | -1.33% | 13,672,900 |
| 2025-08-18 | 29.60 | 30.12 | 29.24 | 29.97 | +0.71% | 18,898,100 |
| 2025-08-15 | 30.27 | 30.29 | 29.58 | 29.76 | -1.62% | 10,998,200 |
| 2025-08-14 | 30.25 | 30.30 | 29.85 | 30.25 | -1.27% | 15,950,600 |
| 2025-08-13 | 29.72 | 30.66 | 29.70 | 30.64 | +3.37% | 22,097,800 |
| 2025-08-12 | 28.99 | 29.65 | 28.86 | 29.64 | +3.60% | 14,826,800 |
| 2025-08-11 | 28.20 | 28.85 | 28.12 | 28.61 | +0.85% | 13,503,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+24.78%). Worst month: Mar (-7.31%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Carnival Corporation's (CCL) latest close?
28.99 on 2026-08-07, from the Closelook data lake's daily price record.
What is CCL's 52-week high and low?
34.03 high and 23.45 low over the trailing 52 weeks, as of 2026-08-07.
What is Carnival Corporation's strongest and weakest month historically?
Historically, CCL's strongest calendar month has been Jun (average +24.78%) and its weakest Mar (average -7.31%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.