The highest closing price for Carnival (CCL) last month was $29.52, on August 5. It was down 15.6% for the month. The latest price is $22.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $24.50 | $24.56 | $23.89 | $23.89 | 31,286,000 |
August 28 2026 | $25.20 | $25.48 | $24.69 | $24.76 | 19,188,000 |
August 27 2026 | $25.40 | $25.60 | $24.91 | $24.95 | 15,695,900 |
August 26 2026 | $26.21 | $26.46 | $25.54 | $25.59 | 16,190,600 |
August 25 2026 | $26.20 | $26.29 | $25.71 | $26.14 | 19,139,400 |
August 24 2026 | $26.04 | $26.42 | $25.55 | $25.71 | 20,293,600 |
August 21 2026 | $25.64 | $25.87 | $25.46 | $25.73 | 17,040,800 |
August 20 2026 | $26.20 | $26.28 | $25.19 | $25.37 | 26,822,600 |
August 19 2026 | $27.58 | $27.61 | $26.63 | $26.69 | 16,238,400 |
August 18 2026 | $27.40 | $27.66 | $27.22 | $27.27 | 11,002,100 |
August 17 2026 | $27.98 | $28.10 | $27.55 | $27.73 | 13,672,000 |
August 14 2026 | $28.40 | $28.79 | $28.10 | $28.12 | 15,049,700 |
August 13 2026 | $28.17 | $28.60 | $27.95 | $28.42 | 13,679,900 |
August 12 2026 | $27.92 | $28.11 | $27.48 | $27.67 | 10,926,700 |
August 11 2026 | $27.99 | $28.43 | $27.55 | $27.73 | 13,927,100 |
August 10 2026 | $28.30 | $28.49 | $27.70 | $27.75 | 24,288,000 |
August 07 2026 | $29.27 | $29.27 | $28.32 | $28.99 | 13,380,000 |
August 06 2026 | $29.25 | $29.41 | $28.62 | $28.64 | 13,941,200 |
August 05 2026 | $29.60 | $30.06 | $29.48 | $29.52 | 17,042,300 |
August 04 2026 | $29.17 | $29.75 | $29.14 | $29.44 | 22,467,200 |
August 03 2026 | $28.32 | $28.94 | $28.08 | $28.59 | 16,774,200 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.