Carnival Corporation (CCL) Historical Stock Data
25.87 ↑0.05 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCL is down -0.31% a day on average. There have been 14 days where Carnival Corporation closed green and 16 days where CCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 25.93 | 25.87 | ↓$0.06 (-0.23%) | 25.66 | 26.04 | 10.88M |
| 2025-12-04 | 26.00 | 25.82 | ↓$0.18 (-0.69%) | 25.60 | 26.07 | 15.66M |
| 2025-12-03 | 25.83 | 26.04 | ↑$0.21 (0.81%) | 25.53 | 26.15 | 20.04M |
| 2025-12-02 | 26.12 | 25.84 | ↓$0.28 (-1.07%) | 25.41 | 26.15 | 17.92M |
| 2025-12-01 | 25.64 | 25.93 | ↑$0.29 (1.13%) | 25.41 | 25.98 | 17.33M |
| 2025-11-28 | 25.67 | 25.78 | ↑$0.11 (0.43%) | 25.51 | 26.01 | 12.26M |
| 2025-11-26 | 25.93 | 25.43 | ↓$0.50 (-1.93%) | 25.43 | 25.95 | 30.07M |
| 2025-11-25 | 24.69 | 25.72 | ↑$1.03 (4.17%) | 24.65 | 26.36 | 32.09M |
| 2025-11-24 | 26.73 | 24.76 | ↓$1.97 (-7.35%) | 24.60 | 26.86 | 42.96M |
| 2025-11-21 | 25.79 | 26.56 | ↑$0.77 (2.99%) | 25.58 | 26.82 | 18.02M |
| 2025-11-20 | 26.36 | 25.32 | ↓$1.04 (-3.95%) | 25.29 | 26.63 | 21.94M |
| 2025-11-19 | 26.10 | 26.08 | ↓$0.02 (-0.08%) | 25.85 | 26.39 | 12.73M |
| 2025-11-18 | 25.38 | 25.76 | ↑$0.38 (1.50%) | 25.30 | 26.01 | 17.92M |
| 2025-11-17 | 25.94 | 25.36 | ↓$0.58 (-2.24%) | 25.12 | 26.06 | 16.53M |
| 2025-11-14 | 25.72 | 26.02 | ↑$0.30 (1.17%) | 25.29 | 26.17 | 14.24M |
| 2025-11-13 | 27.11 | 26.14 | ↓$0.97 (-3.58%) | 25.97 | 27.41 | 18.12M |
| 2025-11-12 | 26.92 | 27.13 | ↑$0.21 (0.78%) | 26.88 | 27.82 | 17.41M |
| 2025-11-11 | 26.74 | 26.79 | ↑$0.05 (0.19%) | 26.69 | 27.19 | 16.09M |
| 2025-11-10 | 27.09 | 26.89 | ↓$0.20 (-0.74%) | 26.67 | 27.43 | 21.14M |
| 2025-11-07 | 26.13 | 26.73 | ↑$0.60 (2.30%) | 26.01 | 27.13 | 18.93M |
| 2025-11-06 | 26.68 | 26.37 | ↓$0.31 (-1.16%) | 26.29 | 27.03 | 16.60M |
| 2025-11-05 | 26.53 | 26.90 | ↑$0.37 (1.39%) | 26.51 | 27.28 | 21.40M |
| 2025-11-04 | 27.00 | 26.11 | ↓$0.89 (-3.30%) | 25.91 | 27.31 | 39.91M |
| 2025-11-03 | 28.81 | 28.71 | ↓$0.10 (-0.35%) | 28.13 | 28.96 | 21.22M |
| 2025-10-31 | 28.25 | 28.83 | ↑$0.58 (2.05%) | 28.02 | 28.98 | 44.83M |
| 2025-10-30 | 27.62 | 28.33 | ↑$0.71 (2.57%) | 27.55 | 28.93 | 23.36M |
| 2025-10-29 | 27.80 | 27.87 | ↑$0.07 (0.25%) | 27.66 | 28.41 | 32.13M |
| 2025-10-28 | 28.37 | 27.86 | ↓$0.51 (-1.80%) | 27.78 | 28.49 | 36.33M |
| 2025-10-27 | 29.70 | 29.42 | ↓$0.28 (-0.94%) | 29.05 | 29.89 | 19.68M |
| 2025-10-24 | 29.89 | 29.40 | ↓$0.49 (-1.64%) | 29.37 | 30.15 | 19.77M |
Create an account or log in to view more rows.
$CCL peak frustration
$CCL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CCL up we go
$CCL Who else bought the dip on Friday?
$CCL shaking weak hands that’s all
$CCL Shorts are calling in all the favors
$CCL BUY BUY BUY BUY
$CCL come on bulls we can do it
don’t let bears win
$CCL low volume
expect flat or negative close
$CCL LOL