MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCL — Carnival Corporation Ltd.
NYSECarnival Corporation Ltd.
$25.76
+0.69(+2.75%)
- O
- 25.59
- H
- 25.90
- L
- 25.22
- V
- 27.26M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.76
Period Return+43.27%
Period High$34.03
Period Low$17.33
Avg Daily Volume23.11M
Total Trading Days365
CCL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.59 | $25.90 | $25.22 | $25.76 | +$0.69 | +2.75% | 27,256,344 | $25.69 | $25.22 $25.90 |
| Oct 1, 2026 | $24.66 | $25.17 | $24.52 | $25.07 | +$0.53 | +2.16% | 26,482,996 | $24.88 | $24.52 $25.17 |
| Sep 30, 2026 | $25.39 | $25.48 | $24.54 | $24.54 | $-0.57 | -2.27% | 36,023,661 | $24.90 | $24.54 $25.48 |
| Sep 29, 2026 | $24.39 | $25.29 | $24.00 | $25.11 | +$2.97 | +13.41% | 75,495,841 | $24.81 | $24.00 $25.29 |
| Sep 28, 2026 | $21.85 | $22.66 | $21.85 | $22.14 | $-0.11 | -0.49% | 31,394,749 | $22.24 | $21.85 $22.66 |
| Sep 25, 2026 | $21.96 | $22.67 | $21.69 | $22.25 | +$0.46 | +2.11% | 22,098,931 | $22.24 | $21.69 $22.67 |
| Sep 24, 2026 | $21.51 | $22.16 | $21.45 | $21.79 | $-0.01 | -0.05% | 28,503,292 | $21.80 | $21.45 $22.16 |
| Sep 23, 2026 | $22.08 | $22.16 | $21.52 | $21.80 | $-0.48 | -2.15% | 28,796,015 | $21.82 | $21.52 $22.16 |
| Sep 22, 2026 | $23.19 | $23.35 | $22.13 | $22.28 | $-0.03 | -0.13% | 40,626,431 | $22.55 | $22.13 $23.35 |
| Sep 21, 2026 | $22.34 | $22.45 | $22.04 | $22.31 | +$0.47 | +2.15% | 18,274,474 | $22.30 | $22.04 $22.45 |
| Sep 18, 2026 | $22.14 | $22.21 | $21.81 | $21.84 | $-0.33 | -1.49% | 27,272,342 | $21.91 | $21.81 $22.21 |
| Sep 17, 2026 | $22.70 | $22.95 | $22.15 | $22.17 | $-0.18 | -0.81% | 18,279,424 | $22.35 | $22.15 $22.95 |
| Sep 16, 2026 | $22.40 | $22.69 | $21.99 | $22.35 | +$0.24 | +1.09% | 25,253,240 | $22.36 | $21.99 $22.69 |
| Sep 15, 2026 | $22.82 | $22.82 | $21.93 | $22.11 | $-0.45 | -1.99% | 19,402,318 | $22.15 | $21.93 $22.82 |
| Sep 14, 2026 | $22.32 | $22.81 | $22.11 | $22.56 | $-0.19 | -0.84% | 16,995,983 | $22.56 | $22.11 $22.81 |
| Sep 11, 2026 | $23.06 | $23.17 | $22.73 | $22.75 | +$0.28 | +1.25% | 16,386,502 | $22.85 | $22.73 $23.17 |
| Sep 10, 2026 | $22.40 | $22.80 | $22.28 | $22.47 | $-0.23 | -1.01% | 20,342,657 | $22.47 | $22.28 $22.80 |
| Sep 9, 2026 | $22.94 | $23.02 | $22.70 | $22.70 | $-0.50 | -2.16% | 19,365,791 | $22.80 | $22.70 $23.02 |
| Sep 8, 2026 | $23.27 | $23.68 | $23.15 | $23.20 | $-0.31 | -1.32% | 18,954,189 | $23.34 | $23.15 $23.68 |
| Sep 4, 2026 | $23.45 | $23.64 | $23.29 | $23.51 | +$0.03 | +0.13% | 16,200,191 | $23.51 | $23.29 $23.64 |
| Sep 3, 2026 | $23.85 | $23.95 | $23.26 | $23.48 | $-0.26 | -1.10% | 19,918,898 | $23.44 | $23.26 $23.95 |
| Sep 2, 2026 | $23.62 | $23.92 | $23.35 | $23.74 | +$0.51 | +2.20% | 22,709,284 | $23.63 | $23.35 $23.92 |
| Sep 1, 2026 | $23.60 | $23.97 | $23.08 | $23.23 | $-0.66 | -2.76% | 25,367,192 | $23.45 | $23.08 $23.97 |
| Aug 31, 2026 | $24.50 | $24.56 | $23.89 | $23.89 | $-0.87 | -3.51% | 31,296,702 | $24.03 | $23.89 $24.56 |
| Aug 28, 2026 | $25.20 | $25.48 | $24.69 | $24.76 | $-0.19 | -0.76% | 19,187,978 | $24.93 | $24.69 $25.48 |
| Aug 27, 2026 | $25.40 | $25.60 | $24.91 | $24.95 | $-0.64 | -2.50% | 15,695,910 | $25.19 | $24.91 $25.60 |
| Aug 26, 2026 | $26.21 | $26.46 | $25.54 | $25.59 | $-0.55 | -2.10% | 16,190,601 | $25.79 | $25.54 $26.46 |
| Aug 25, 2026 | $26.20 | $26.29 | $25.71 | $26.14 | +$0.43 | +1.67% | 19,139,409 | $25.99 | $25.71 $26.29 |
| Aug 24, 2026 | $26.04 | $26.42 | $25.55 | $25.71 | $-0.02 | -0.08% | 20,293,551 | $25.81 | $25.55 $26.42 |
| Aug 21, 2026 | $25.64 | $25.87 | $25.46 | $25.73 | +$0.36 | +1.42% | 17,040,782 | $25.69 | $25.46 $25.87 |