CCL: Carnival Corporation

As of Tuesday, December 9th, 2025

$ 26.01

-- 0 0%

Open: 26.01
High: 26.01
Low: 26.01
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 26.01

+0.14 +0.54%

Open: 25.93
High: 26.15
Low: 25.55
Volume: 15,730,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 25.93 26.15 25.55 26.01 15,730,874 +0.14 +0.54
2025-12-05 25.93 26.04 25.66 25.87 10,852,231 +0.05 +0.19
2025-12-04 26.00 26.07 25.60 25.82 15,643,324 -0.22 -0.84
2025-12-03 25.83 26.15 25.53 26.04 19,935,066 +0.20 +0.77
2025-12-02 26.12 26.15 25.41 25.84 17,900,995 -0.09 -0.35
2025-12-01 25.64 25.98 25.41 25.93 16,301,363 +0.15 +0.58
2025-11-28 25.67 26.01 25.51 25.78 12,227,551 +0.35 +1.38
2025-11-26 25.93 25.95 25.43 25.43 29,584,438 -0.29 -1.13
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 26.15
On 2025-12-02		 25.41
On 2025-12-02		 0.08 0.31 26.15
On 2025-12-02		 25.53
On 2025-12-03		 -2.39 25.92
10D 26.86
On 2025-11-24		 24.60
On 2025-11-24		 -0.55 -2.07 26.86
On 2025-11-24		 24.65
On 2025-11-25		 -8.23 25.72
20D 27.82
On 2025-11-12		 24.60
On 2025-11-24		 -0.72 -2.69 27.82
On 2025-11-12		 24.60
On 2025-11-24		 -11.57 25.96
WTD 26.15
On 2025-12-08		 25.55
On 2025-12-08		 0.14 0.54 -- -- -- 26.01
MTD 26.15
On 2025-12-02		 25.41
On 2025-12-01		 0.23 0.89 26.15
On 2025-12-02		 25.53
On 2025-12-03		 -2.39 25.92
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.62 +0.43 +0.15 1,061,169
KO

The Coca-Cola Company

70.17 -0.08 -0.11 3,613,346
PFE

Pfizer Inc.

25.60 -0.18 -0.68 14,799,681
VZ

Verizon Communications Inc.

40.56 -0.75 -1.80 14,676,504
VIX

CBOE Volatility Index

16.55 -0.11 -0.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,840.82 +101.50 +0.21 179,442,423
DJTA

Dow Jones Transportation Average

17,145.10 +6.51 +0.04 45,400,989
SPX

S&P 500 Index

6,862.31 +15.80 +0.23
OEX

S&P 100 Index

3,445.69 +6.08 +0.18
NDX

NASDAQ 100 Index

25,689.02 +61.07 +0.24
NYA

NYSE Composite Index

21,768.33 +65.13 +0.30
XAX

NYSE AMEX Composite Index

7,125.22 +100.34 +1.43
RUI

RUSSELL 1000 Index

3,744.84 +9.24 +0.25
RUT

Russell 2000 Index

2,537.90 +16.92 +0.67
RUA

Russell 3000 Index

3,898.51 +10.34 +0.27
VIX

CBOE Volatility Index

16.55 -0.11 -0.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.49 -0.11 -0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 -0.09 -0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.06 -0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.63 +22.13 +0.19
 
Recent
Ticker Last Chg %Chg Volume
BGC

BGC Group Inc.

8.80 0.00 0.00
GTY

Getty Realty Corp.

27.91 0.00 0.00
TRN

Trinity Industries Inc.

27.47 0.00 0.00
CHEF

The Chefs' Warehouse Inc.

59.09 0.00 0.00
CCL

Carnival Corporation

26.01 0.00 0.00