Get the Stockscreener App
27.51
1.43%
-0.40
After Hours:
27.59
0.08
+0.29%
Overview
News
Price History
Option Chain
Financials
Why CCL Down?
Discussions
Forecast
Stock Split
Dividend History
Carnival Corp Ltd Stock (CCL) Price History
The historical daily chart and data for Carnival Corp Ltd stock (CCL), adjusted for splits and dividends, show that the latest closing stock price as of July 06, 2026, is $27.51.
- Carnival Corp Ltd all-time high stock price is $72.70, occurred on January 30, 2018.
- The lowest Carnival Corp Ltd stock price recorded was $6.11 on October 11, 2022. Since then, Carnival Corp Ltd's stock price has risen over 350.25% to $27.51 now.
- The 52-week high stock price for CCL is $34.03, representing a 23.70% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for CCL is $23.45, indicating a -14.76% decrease from the current share price, occurred on May 20, 2026.
- The closing price of Carnival Corp Ltd (CCL) stock in the beginning of 2025 was $21.41. The stock closed the year at $8.06, a loss of over -62.35% for the year.
The table below shows more information about CCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 06, 2026 | $28.26 | $27.39 | $0.875 | 15,007,105.0 | -1.43% |
| Jul 02, 2026 | $29.15 | $27.46 | $1.69 | 19,004,217.0 | -2.14% |
| Jul 01, 2026 | $29.43 | $28.48 | $0.945 | 18,306,584.0 | -0.18% |
| Jun 30, 2026 | $29.12 | $28.25 | $0.865 | 17,777,809.0 | -2.12% |
| Jun 29, 2026 | $29.64 | $29.02 | $0.6143 | 19,198,500.0 | +0.41% |
| Jun 26, 2026 | $29.13 | $28.13 | $0.9998 | 32,139,690.0 | +2.14% |
| Jun 25, 2026 | $29.89 | $28.13 | $1.76 | 29,342,274.0 | -1.56% |
| Jun 24, 2026 | $30.00 | $28.79 | $1.21 | 31,516,533.0 | +0.66% |
| Jun 23, 2026 | $28.89 | $27.00 | $1.89 | 40,280,709.0 | -4.87% |
| Jun 22, 2026 | $30.99 | $29.86 | $1.12 | 31,459,200.0 | -2.20% |
| Jun 18, 2026 | $31.30 | $30.68 | $0.62 | 31,454,721.0 | +3.21% |
| Jun 17, 2026 | $31.59 | $29.86 | $1.73 | 24,806,785.0 | -3.20% |
| Jun 16, 2026 | $31.05 | $30.21 | $0.835 | 24,466,283.0 | +2.59% |
| Jun 15, 2026 | $31.14 | $29.98 | $1.16 | 37,839,256.0 | +3.22% |
| Jun 12, 2026 | $29.20 | $27.93 | $1.27 | 29,106,430.0 | +3.77% |
| Jun 11, 2026 | $28.17 | $25.65 | $2.52 | 29,600,981.0 | +8.20% |
| Jun 10, 2026 | $27.45 | $25.77 | $1.67 | 24,061,322.0 | -6.27% |
| Jun 09, 2026 | $28.21 | $26.80 | $1.41 | 29,930,416.0 | +2.67% |
| Jun 08, 2026 | $27.39 | $26.93 | $0.45 | 15,883,640.0 | -1.46% |
Carnival Corp Ltd Stock (CCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carnival Corp Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carnival Corp Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carnival Corp Ltd Stock (CCL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $29.43 | $27.39 | $2.04 | 67,325,011.0 | -3.71% |
| Jun, 2026 | $31.59 | $25.65 | $5.95 | 542,303,218.0 | +1.82% |
| May, 2026 | $28.40 | $23.45 | $4.95 | 638,782,097.0 | +5.85% |
| Apr, 2026 | $30.16 | $24.74 | $5.42 | 512,812,916.0 | +2.43% |
| Mar, 2026 | $29.75 | $23.47 | $6.28 | 701,230,858.0 | -17.97% |
| Feb, 2026 | $34.03 | $29.95 | $4.08 | 392,337,377.0 | +5.10% |
| Jan, 2026 | $32.80 | $27.76 | $5.04 | 385,235,310.0 | -1.70% |
Carnival Corp Ltd Stock (CCL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $32.89 | $25.27 | $7.62 | 437,487,104.0 | +19.55% |
| Nov, 2025 | $28.96 | $24.60 | $4.36 | 405,142,421.0 | -10.58% |
| Oct, 2025 | $30.37 | $27.47 | $2.90 | 493,549,351.0 | -0.28% |
| Sep, 2025 | $32.80 | $28.59 | $4.21 | 494,631,088.0 | -9.34% |
| Aug, 2025 | $32.77 | $28.07 | $4.70 | 332,813,284.0 | +7.12% |
| Jul, 2025 | $31.01 | $28.07 | $2.94 | 465,238,183.0 | +5.87% |
| Jun, 2025 | $28.18 | $22.11 | $6.07 | 566,122,212.0 | +21.10% |
| May, 2025 | $23.67 | $18.51 | $5.16 | 466,242,126.0 | +26.61% |
| Apr, 2025 | $20.05 | $15.07 | $4.98 | 595,107,831.0 | -6.09% |
| Mar, 2025 | $24.47 | $18.16 | $6.31 | 542,579,196.0 | -18.39% |
| Feb, 2025 | $27.82 | $22.82 | $4.99 | 336,615,330.0 | -13.52% |
| Jan, 2025 | $28.72 | $23.27 | $5.45 | 414,440,623.0 | +11.04% |
Carnival Corp Ltd Stock (CCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.16 | $24.31 | $2.86 | 395,694,073.0 | -1.49% |
| Nov, 2024 | $25.80 | $21.55 | $4.25 | 406,204,131.0 | +15.59% |
| Oct, 2024 | $23.05 | $17.11 | $5.95 | 661,800,303.0 | +19.05% |
| Sep, 2024 | $19.09 | $15.49 | $3.60 | 564,531,765.0 | +12.00% |
| Aug, 2024 | $17.37 | $13.78 | $3.59 | 569,768,442.0 | -0.96% |
| Jul, 2024 | $19.48 | $16.65 | $2.83 | 552,491,934.0 | -11.00% |
| Jun, 2024 | $18.92 | $14.98 | $3.94 | 663,688,185.0 | +24.14% |
| May, 2024 | $16.24 | $13.98 | $2.26 | 613,386,230.0 | +1.75% |
| Apr, 2024 | $16.67 | $13.79 | $2.88 | 600,342,337.0 | -9.30% |
| Mar, 2024 | $17.68 | $15.61 | $2.07 | 695,874,041.0 | +3.03% |
| Feb, 2024 | $17.24 | $14.44 | $2.80 | 597,468,189.0 | -4.34% |
| Jan, 2024 | $18.34 | $15.69 | $2.65 | 682,846,393.0 | -10.57% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):