23.22
price up icon0.26%   0.06
 
loading

Carnival Corp Stock (CCL) Price History

The historical daily chart and data for Carnival Corp stock (CCL), adjusted for splits and dividends, show that the latest closing stock price as of May 30, 2025, is $23.22.
  • Carnival Corp all-time high stock price is $72.70, occurred on January 30, 2018.
  • The lowest Carnival Corp stock price recorded was $6.11 on October 11, 2022. Since then, Carnival Corp's stock price has risen over 280.03% to $23.22 now.
  • The 52-week high stock price for CCL is $28.72, representing a 23.69% increase from the current share price, occurred on January 31, 2025.
  • The 52-week low stock price for CCL is $13.78, indicating a -40.65% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Carnival Corp (CCL) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
May 30, 2025 $23.34 $22.90 $0.44 22,356,120.0 +0.26%
May 29, 2025 $23.34 $22.92 $0.42 14,906,780.0 +0.70%
May 28, 2025 $23.45 $22.96 $0.49 17,953,033.0 -2.54%
May 27, 2025 $23.67 $22.59 $1.08 27,565,217.0 +6.07%
May 23, 2025 $22.30 $21.62 $0.6733 15,864,138.0 -0.80%
May 22, 2025 $22.54 $22.03 $0.51 15,167,165.0 +1.77%
May 21, 2025 $22.60 $21.84 $0.76 22,281,659.0 -3.76%
May 20, 2025 $23.09 $22.59 $0.495 18,763,035.0 -2.09%
May 19, 2025 $23.41 $22.75 $0.66 19,166,191.0 +0.00%
May 16, 2025 $23.46 $23.05 $0.41 18,611,372.0 +1.70%
May 15, 2025 $23.11 $22.50 $0.61 25,746,590.0 +0.04%
May 14, 2025 $23.23 $22.70 $0.53 28,234,300.0 +1.10%
May 13, 2025 $22.78 $21.98 $0.80 27,758,721.0 +2.76%
May 12, 2025 $22.36 $21.55 $0.8047 42,990,977.0 +9.61%
May 09, 2025 $20.37 $19.91 $0.452 15,286,651.0 -0.30%
May 08, 2025 $20.50 $19.90 $0.60 30,410,585.0 +2.84%
May 07, 2025 $20.01 $19.44 $0.57 23,025,367.0 +0.82%
May 06, 2025 $19.72 $19.22 $0.50 15,191,762.0 -0.15%
May 05, 2025 $19.89 $19.06 $0.83 16,746,690.0 -0.05%
May 02, 2025 $19.64 $19.02 $0.6194 27,593,126.0 +5.05%

Carnival Corp Stock (CCL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Carnival Corp 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 stock price history provides a foundation for understanding how the company's stock has evolved over time.

Carnival Corp Stock (CCL) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $23.67 $18.51 $5.16 488,598,246.0 +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 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%

Carnival Corp Stock (CCL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $19.74 $15.03 $4.71 644,370,086.0 +23.11%
Nov, 2023 $15.30 $11.12 $4.19 580,239,179.0 +31.41%
Oct, 2023 $14.17 $10.84 $3.33 684,045,661.0 -16.47%
Sep, 2023 $16.06 $13.24 $2.82 532,830,166.0 -13.27%
Aug, 2023 $18.41 $15.39 $3.02 539,244,162.0 -16.03%
Jul, 2023 $19.55 $17.10 $2.45 781,539,659.0 +0.05%
Jun, 2023 $18.88 $11.20 $7.68 1,181,457,804.0 +67.68%
May, 2023 $11.84 $9.17 $2.67 753,874,623.0 +21.93%
Apr, 2023 $10.22 $8.70 $1.53 542,526,384.0 -9.26%
Mar, 2023 $11.53 $8.37 $3.16 1,050,184,617.0 -4.43%
Feb, 2023 $12.62 $10.25 $2.37 689,477,630.0 -1.85%
Jan, 2023 $11.25 $7.92 $3.33 804,895,384.0 +34.24%
$166.75
price up icon 0.66%
travel_services VIK
$44.64
price up icon 0.68%
$62.65
price down icon 2.96%
$17.65
price up icon 0.28%
$101.63
price down icon 0.37%
Cap:     |  Volume (24h):