Carnival Corporation Ltd. Common Shares$29.70EXPE · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $300.08 | $312.75 | $298.70 | $312.06 | +4.71% | 2.21M |
| Aug 3, 2026 | $303.42 | $307.24 | $297.80 | $298.03 | +1.12% | 2.17M |
| Jul 31, 2026 | $290.44 | $297.37 | $287.65 | $294.74 | +0.62% | 1.12M |
| Jul 30, 2026 | $299.56 | $301.08 | $287.16 | $292.93 | -3.73% | 1.74M |
| Jul 29, 2026 | $291.54 | $312.40 | $290.64 | $304.27 | +2.87% | 2.50M |
| Jul 28, 2026 | $282.43 | $296.65 | $279.92 | $295.79 | +6.26% | 1.45M |
| Jul 27, 2026 | $265.01 | $280.76 | $265.01 | $278.37 | +7.09% | 1.27M |
| Jul 24, 2026 | $259.52 | $266.60 | $258.25 | $259.94 | +0.90% | 1.23M |
| Jul 23, 2026 | $257.10 | $260.20 | $251.12 | $257.61 | -1.33% | 1.21M |
| Jul 22, 2026 | $265.83 | $266.28 | $259.66 | $261.08 | -1.46% | 915.83K |
| Jul 21, 2026 | $264.11 | $268.99 | $260.25 | $264.94 | -0.05% | 1.98M |
| Jul 20, 2026 | $268.03 | $269.58 | $263.54 | $265.08 | -1.37% | 1.62M |
| Jul 17, 2026 | $269.31 | $273.00 | $264.60 | $268.77 | -0.80% | 1.60M |
| Jul 16, 2026 | $270.64 | $272.40 | $263.12 | $270.95 | +1.44% | 1.32M |
| Jul 15, 2026 | $266.67 | $271.64 | $263.84 | $267.11 | +0.31% | 1.37M |
| Jul 14, 2026 | $262.03 | $271.88 | $260.00 | $266.28 | +0.24% | 1.08M |
| Jul 13, 2026 | $270.62 | $274.69 | $263.50 | $265.63 | -1.92% | 1.61M |
| Jul 10, 2026 | $267.78 | $273.15 | $267.31 | $270.83 | +1.14% | 1.03M |
| Jul 9, 2026 | $259.60 | $268.51 | $253.66 | $267.78 | +2.87% | 2.32M |
| Jul 8, 2026 | $266.05 | $267.00 | $254.68 | $260.31 | -3.54% | 1.50M |
| Jul 7, 2026 | $271.54 | $275.81 | $268.67 | $269.87 | +1.17% | 1.24M |
| Jul 6, 2026 | $268.69 | $270.53 | $263.90 | $266.76 | -0.72% | 1.36M |
| Jul 2, 2026 | $265.57 | $269.39 | $263.25 | $268.69 | +1.57% | 1.25M |
| Jul 1, 2026 | $261.98 | $268.48 | $256.48 | $264.54 | +3.38% | 1.15M |
| Jun 30, 2026 | $260.69 | $262.32 | $253.85 | $255.88 | -3.54% | 1.31M |
| Jun 29, 2026 | $265.00 | $271.59 | $262.14 | $265.28 | +0.94% | 1.52M |
| Jun 26, 2026 | $250.12 | $264.79 | $249.28 | $262.80 | +4.72% | 2.15M |
| Jun 25, 2026 | $260.25 | $262.89 | $250.55 | $250.95 | -4.27% | 1.77M |
| Jun 24, 2026 | $248.45 | $270.51 | $247.81 | $262.15 | +6.97% | 3.04M |
| Jun 23, 2026 | $237.98 | $245.59 | $237.98 | $245.07 | +2.96% | 1.69M |
| Jun 22, 2026 | $239.68 | $242.45 | $232.52 | $238.02 | -1.20% | 1.58M |
| Jun 18, 2026 | $242.05 | $243.76 | $238.85 | $240.90 | +0.60% | 3.02M |
| Jun 17, 2026 | $241.88 | $244.36 | $238.81 | $239.47 | -1.68% | 1.17M |
| Jun 16, 2026 | $237.09 | $246.50 | $237.09 | $243.56 | +2.78% | 1.78M |
| Jun 15, 2026 | $229.90 | $239.49 | $229.23 | $236.98 | +5.38% | 1.68M |
| Jun 12, 2026 | $226.35 | $229.74 | $220.49 | $224.89 | +0.10% | 1.26M |
| Jun 11, 2026 | $218.70 | $224.97 | $216.18 | $224.66 | +2.61% | 1.16M |
| Jun 10, 2026 | $231.30 | $231.30 | $218.50 | $218.94 | -5.25% | 1.80M |
| Jun 9, 2026 | $225.90 | $234.84 | $225.90 | $231.06 | +2.28% | 1.48M |
| Jun 8, 2026 | $227.88 | $229.66 | $223.89 | $225.90 | -1.30% | 1.28M |
| Jun 5, 2026 | $228.00 | $234.45 | $227.18 | $228.88 | +0.75% | 1.84M |
| Jun 4, 2026 | $227.25 | $234.45 | $225.60 | $227.18 | +0.79% | 1.48M |
| Jun 3, 2026 | $225.25 | $228.38 | $223.36 | $225.41 | -0.42% | 1.60M |
| Jun 2, 2026 | $226.52 | $227.49 | $219.53 | $226.37 | -0.88% | 1.30M |
| Jun 1, 2026 | $228.48 | $230.31 | $221.54 | $228.37 | +1.14% | 1.48M |
| May 29, 2026 | $229.21 | $229.91 | $224.34 | $225.79 | -0.77% | 2.21M |
| May 28, 2026 | $226.39 | $229.17 | $223.23 | $227.55 | +0.44% | 975.40K |
| May 27, 2026 | $224.98 | $232.08 | $224.19 | $226.56 | +1.61% | 1.39M |
| May 26, 2026 | $213.95 | $223.59 | $213.69 | $222.97 | +3.88% | 1.61M |
| May 22, 2026 | $218.18 | $221.31 | $210.85 | $214.65 | -1.59% | 1.55M |
| May 21, 2026 | $214.00 | $219.24 | $210.01 | $218.12 | +0.24% | 1.28M |
| May 20, 2026 | $214.85 | $218.10 | $206.35 | $217.59 | +1.20% | 1.71M |
| May 19, 2026 | $216.49 | $223.78 | $213.35 | $215.00 | +0.00% | 1.84M |
| May 18, 2026 | $215.54 | $221.32 | $213.52 | $214.99 | -1.26% | 1.59M |
| May 15, 2026 | $216.50 | $221.16 | $215.07 | $217.73 | +0.26% | 1.38M |
| May 14, 2026 | $216.89 | $220.93 | $214.35 | $217.17 | -0.17% | 1.32M |
| May 13, 2026 | $219.28 | $221.26 | $214.51 | $217.55 | -1.77% | 1.97M |
| May 12, 2026 | $222.59 | $224.73 | $220.12 | $221.48 | +0.01% | 1.86M |
| May 11, 2026 | $224.93 | $230.83 | $219.44 | $221.46 | -3.70% | 2.94M |
| May 8, 2026 | $232.51 | $238.32 | $226.70 | $229.98 | — | 4.19M |
