Free Trial

Carnival (CCL) Stock Chart & Stock Price History

Carnival logo
$29.96 +0.31 (+1.05%)
Closing price 07/3/2025 03:58 PM Eastern
Extended Trading
$29.96 0.00 (0.00%)
As of 07/3/2025 04:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Carnival Stock Price Performance

The Carnival (CCL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 71.54%, with a year-to-date return of 20.22%. In the past month, the stock has increased 25.72%, reflecting recent market activity.

As of the latest close, Carnival traded at $29.96 with a market cap of $34.98 billion and volume of 20.05 million shares. Five years ago, the stock traded at $15.88, representing a 88.66% increase over that period. At the time, it had a market cap of $8.63 billion and a volume of 29.93 million shares.

Receive CCL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carnival and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+9.69%
1 Month
Performance
+25.72%
3 Month
Performance
+81.67%
Year-To-Date
Performance
+20.22%
1 Year
Performance
+71.54%
5 Year
Performance
+88.66%

CCL Stock Chart for Friday, July, 4, 2025

Carnival Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/03/2025$29.64$29.96
+1.08%
$30.24$29.6620.05 million shs$34.98 billion
07/02/2025$28.66$29.64
+3.42%
$29.72$28.6233.72 million shs$34.60 billion
07/01/2025$28.15$28.66
+1.81%
$28.83$28.0735.55 million shs$33.46 billion
06/30/2025$27.31$28.15
+3.06%
$28.18$27.1832.21 million shs$32.86 billion
06/27/2025$26.23$27.31
+4.15%
$27.35$26.2146.82 million shs$31.86 billion
06/26/2025$25.51$26.23
+2.81%
$26.27$25.5329.07 million shs$30.60 billion
06/25/2025$25.72$25.51
-0.80%
$25.80$25.2327.52 million shs$29.76 billion
06/24/2025$24.08$25.72
+6.79%
$26.53$24.9570.05 million shs$30.00 billion
06/23/2025$23.76$24.08
+1.34%
$24.10$22.5843.73 million shs$28.09 billion
06/20/2025$23.61$23.76
+0.66%
$23.90$23.6323.61 million shs$27.72 billion
06/19/2025$23.61$23.61$23.81$23.1919.25 million shs$27.54 billion
06/18/2025$23.27$23.61
+1.47%
$23.81$23.1919.25 million shs$27.54 billion
06/17/2025$23.83$23.27
-2.39%
$23.95$23.2025.02 million shs$27.14 billion
06/16/2025$22.39$23.83
+6.46%
$23.85$22.8932.95 million shs$27.80 billion
06/13/2025$23.55$22.39
-4.93%
$22.83$22.1136.86 million shs$26.12 billion
06/12/2025$23.88$23.55
-1.37%
$23.74$23.2422.80 million shs$27.47 billion
06/11/2025$24.51$23.88
-2.58%
$24.63$23.7821.31 million shs$27.86 billion
06/10/2025$24.20$24.51
+1.28%
$24.52$24.1213.98 million shs$28.59 billion
06/09/2025$24.31$24.20
-0.45%
$24.66$24.1617.90 million shs$28.23 billion
06/06/2025$24.02$24.31
+1.21%
$24.32$24.0016.62 million shs$28.36 billion
06/05/2025$23.83$24.02
+0.80%
$24.40$23.6823.97 million shs$28.02 billion
06/04/2025$23.93$23.83
-0.40%
$24.01$23.5921.13 million shs$27.80 billion
06/03/2025$23.53$23.93
+1.70%
$24.03$23.4821.17 million shs$27.91 billion

This page (NYSE:CCL) was last updated on 7/4/2025 by MarketBeat.com Staff
From Our Partners