NASDAQ · CCL

Carnival Corporation & plc

Consumer Cyclical · Leisure

$24.76

Down-$0.61 (-2.46%)

Updated Aug 31, 2026, 3:17 PM

SID Score

6.0/10

Composite research score

Smart Money

60/100

Neutral

Price performance

CCL price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CCL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$25.20	$25.48	$24.69	$24.76	19.19M
Aug 27, 2026	$25.40	$25.60	$24.905	$24.95	15.7M
Aug 26, 2026	$26.21	$26.46	$25.54	$25.59	16.19M
Aug 25, 2026	$26.20	$26.29	$25.71	$26.14	19.14M
Aug 24, 2026	$26.04	$26.42	$25.545	$25.71	20.29M
Aug 21, 2026	$25.64	$25.87	$25.46	$25.73	17.04M
Aug 20, 2026	$26.20	$26.275	$25.19	$25.37	26.82M
Aug 19, 2026	$27.58	$27.61	$26.625	$26.69	16.24M
Aug 18, 2026	$27.40	$27.66	$27.22	$27.27	11M
Aug 17, 2026	$27.98	$28.10	$27.55	$27.73	13.67M
Aug 14, 2026	$28.40	$28.79	$28.10	$28.12	15.05M
Aug 13, 2026	$28.17	$28.60	$27.95	$28.42	13.68M
Aug 12, 2026	$27.92	$28.11	$27.48	$27.67	10.93M
Aug 11, 2026	$27.99	$28.43	$27.55	$27.73	13.93M
Aug 10, 2026	$28.30	$28.49	$27.7039	$27.75	24.29M
Aug 7, 2026	$29.27	$29.27	$28.315	$28.99	13.38M
Aug 6, 2026	$29.40	$29.56	$28.77	$28.79	13.94M
Aug 5, 2026	$29.755	$30.22	$29.63	$29.67	17.04M
Aug 4, 2026	$29.32	$29.91	$29.29	$29.59	22.47M
Aug 3, 2026	$28.47	$29.085	$28.225	$28.74	16.77M