CCL: Carnival Corporation

As of Tuesday, November 18th, 2025

$ 25.76

+0.40 +1.58%

Open: 25.38
High: 26.01
Low: 25.30
Volume: 17,122,086
Previous Close on Monday, November 17th, 2025

$ 25.36

-0.66 -2.54%

Open: 25.94
High: 26.06
Low: 25.12
Volume: 16,529,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-18 25.38 26.01 25.30 25.76 17,094,187 +0.40 +1.58
2025-11-17 25.94 26.06 25.12 25.36 16,529,263 -0.66 -2.54
2025-11-14 25.72 26.17 25.29 26.02 14,185,383 -0.12 -0.46
2025-11-13 27.11 27.41 25.97 26.14 18,109,401 -0.99 -3.65
2025-11-12 26.92 27.82 26.88 27.13 17,376,842 +0.34 +1.27
2025-11-11 26.74 27.19 26.69 26.79 15,912,346 -0.10 -0.37
2025-11-10 27.09 27.43 26.67 26.89 20,712,159 +0.16 +0.60
2025-11-07 26.13 27.13 26.01 26.73 18,923,478 +0.36 +1.37
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 27.82
On 2025-11-12		 25.12
On 2025-11-17		 -1.03 -3.84 27.82
On 2025-11-12		 25.12
On 2025-11-17		 -9.71 26.08
10D 27.82
On 2025-11-12		 25.12
On 2025-11-17		 -0.35 -1.34 27.82
On 2025-11-12		 25.12
On 2025-11-17		 -9.71 26.41
20D 30.37
On 2025-10-22		 25.12
On 2025-11-17		 -4.21 -14.05 30.37
On 2025-10-22		 25.12
On 2025-11-17		 -17.29 27.50
WTD 26.06
On 2025-11-17		 25.12
On 2025-11-17		 -0.26 -1.00 26.06
On 2025-11-17		 25.30
On 2025-11-18		 -2.94 25.56
MTD 28.96
On 2025-11-03		 25.12
On 2025-11-17		 -3.07 -10.65 28.96
On 2025-11-03		 25.12
On 2025-11-17		 -13.26 26.58
As of Tuesday, November 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.01 -4.12 -1.37 4,044,810
KO

The Coca-Cola Company

71.22 +0.54 +0.76 12,827,710
PFE

Pfizer Inc.

25.45 +0.37 +1.48 66,289,332
VZ

Verizon Communications Inc.

41.48 +0.47 +1.15 24,033,999
VIX

CBOE Volatility Index

24.69 +2.31 +10.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,091.74 -498.50 -1.07 596,260,599
DJTA

Dow Jones Transportation Average

15,790.01 -0.13 0.00 126,925,860
SPX

S&P 500 Index

6,617.32 -55.09 -0.83
OEX

S&P 100 Index

3,325.08 -34.64 -1.03
NDX

NASDAQ 100 Index

24,503.10 -296.82 -1.20
NYA

NYSE Composite Index

21,172.59 -40.82 -0.19
XAX

NYSE AMEX Composite Index

7,335.72 +96.03 +1.33
RUI

RUSSELL 1000 Index

3,607.64 -27.12 -0.75
RUT

Russell 2000 Index

2,348.74 +7.36 +0.31
RUA

Russell 3000 Index

3,749.17 -26.49 -0.70
VIX

CBOE Volatility Index

24.69 +2.31 +10.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.33 +0.51 +2.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +0.97 +3.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.54 +1.36 +5.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,533.37 -105.21 -0.90
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

25.76 +0.40 +1.58 17,122,086