Carnival Corporation & (CUK)
NYSE: CUK
· Real-Time Price · USD
26.34
-0.21 (-0.79%)
At close: Oct 03, 2025, 3:59 PM
26.43
0.32%
After-hours: Oct 03, 2025, 07:39 PM EDT
CUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.66 | 26.85 | 26.29 | 26.34 | 26.34 | -0.79% | 1,887,330 |
| Oct 2, 2025 | 26.23 | 26.60 | 26.06 | 26.55 | 26.55 | 1.80% | 2,175,370 |
| Oct 1, 2025 | 26.33 | 26.54 | 25.92 | 26.08 | 26.08 | -1.36% | 2,367,848 |
| Sep 30, 2025 | 27.03 | 27.31 | 26.13 | 26.44 | 26.44 | -0.60% | 3,168,458 |
| Sep 29, 2025 | 29.27 | 29.45 | 26.09 | 26.60 | 26.60 | -3.83% | 6,236,767 |
| Sep 26, 2025 | 27.65 | 27.80 | 27.34 | 27.66 | 27.66 | 0.36% | 1,463,471 |
| Sep 25, 2025 | 27.19 | 27.73 | 27.13 | 27.56 | 27.56 | 0.07% | 2,190,126 |
| Sep 24, 2025 | 27.84 | 27.99 | 27.44 | 27.54 | 27.54 | -1.43% | 1,326,144 |
| Sep 23, 2025 | 28.59 | 28.82 | 27.86 | 27.94 | 27.94 | 0.11% | 1,751,900 |
| Sep 22, 2025 | 27.67 | 28.11 | 27.59 | 27.91 | 27.91 | 0.79% | 1,425,331 |
| Sep 19, 2025 | 28.59 | 28.69 | 27.45 | 27.69 | 27.69 | -2.74% | 2,203,504 |
| Sep 18, 2025 | 28.35 | 28.55 | 28.09 | 28.47 | 28.47 | 0.85% | 1,261,615 |
| Sep 17, 2025 | 28.41 | 28.61 | 27.84 | 28.23 | 28.23 | -0.11% | 2,128,321 |
| Sep 16, 2025 | 28.25 | 28.26 | 27.73 | 28.26 | 28.26 | -0.04% | 1,309,373 |
| Sep 15, 2025 | 28.65 | 28.66 | 27.90 | 28.27 | 28.27 | -1.67% | 2,051,300 |
| Sep 12, 2025 | 29.43 | 29.43 | 28.72 | 28.75 | 28.75 | -2.58% | 1,171,313 |
| Sep 11, 2025 | 28.67 | 29.80 | 28.66 | 29.51 | 29.51 | 3.25% | 2,008,100 |
| Sep 10, 2025 | 28.76 | 29.04 | 27.92 | 28.58 | 28.58 | -0.94% | 2,028,900 |
| Sep 9, 2025 | 28.58 | 29.22 | 28.36 | 28.85 | 28.85 | 0.10% | 1,169,300 |
| Sep 8, 2025 | 28.97 | 29.28 | 28.77 | 28.82 | 28.82 | -0.14% | 1,438,524 |
Page 1 of 136