CCL: Carnival Corporation

As of Friday, December 26th, 2025

$ 30.70

-0.55 -1.76%

Open: 31.25
High: 31.45
Low: 30.61
Volume: 10,223,413
Previous Close on Wednesday, December 24th, 2025

$ 31.25

-0.41 -1.30%

Open: 31.48
High: 31.62
Low: 31.12
Volume: 7,447,085

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 31.25 31.45 30.61 30.70 10,223,413 -0.55 -1.76
2025-12-24 31.48 31.62 31.12 31.25 7,447,085 -0.41 -1.30
2025-12-23 32.52 32.89 31.32 31.66 24,283,934 -0.54 -1.68
2025-12-22 31.25 32.36 31.02 32.20 29,502,753 +1.08 +3.47
2025-12-19 28.55 31.49 27.96 31.12 84,230,162 +2.78 +9.81
2025-12-18 28.39 28.51 27.98 28.34 22,250,802 +0.31 +1.11
2025-12-17 28.26 28.90 28.01 28.03 18,554,794 -0.17 -0.60
2025-12-16 28.67 29.04 28.17 28.20 22,471,945 -0.40 -1.40
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.89
On 2025-12-23		 27.96
On 2025-12-19		 2.36 8.33 32.89
On 2025-12-23		 30.61
On 2025-12-26		 -6.93 31.39
10D 32.89
On 2025-12-23		 27.61
On 2025-12-12		 2.86 10.27 32.89
On 2025-12-23		 30.61
On 2025-12-26		 -6.93 29.77
20D 32.89
On 2025-12-23		 25.27
On 2025-12-09		 5.27 20.72 32.89
On 2025-12-23		 30.61
On 2025-12-26		 -6.93 27.93
WTD 32.89
On 2025-12-23		 30.61
On 2025-12-26		 -0.42 -1.35 32.89
On 2025-12-23		 30.61
On 2025-12-26		 -6.93 31.45
MTD 32.89
On 2025-12-23		 25.27
On 2025-12-09		 4.92 19.08 32.89
On 2025-12-23		 30.61
On 2025-12-26		 -6.93 28.05
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

30.70 -0.55 -1.76 10,223,413