Carnival Corporation & plc (CUK) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CUK Historical Performance
Short-Term Returns
CUK Stock Price Trajectory (2011–2026)
As of May 8, 2026, Carnival Corporation & plc (CUK) trades at $27.47, representing a +53.0% return over the past year. The stock has delivered a +19.4% total return over five years (+3.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $72.29 on January 30, 2018. From this peak, CUK has corrected -62.0%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers RCL (+23.2% 1Y), NCLH (-0.5% 1Y), and CCL (+37.2% 1Y), CUK has outperformed the peer group average. Compare CUK vs RCL →
CUK Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 27.56 | 27.60 | 26.78 | 27.47 | 4.50M | +6.64% |
| 2026-05-05 | 25.74 | 26.25 | 25.64 | 25.76 | 10.01M | +0.42% |
| 2026-05-04 | 26.18 | 26.71 | 25.21 | 25.65 | 7.11M | -3.61% |
| 2026-05-01 | 26.57 | 27.27 | 26.06 | 26.61 | 2.05M | +0.60% |
| 2026-04-30 | 26.43 | 27.33 | 26.18 | 26.45 | 3.18M | +3.44% |
| 2026-04-29 | 25.96 | 26.01 | 25.34 | 25.57 | 2.52M | -2.81% |
| 2026-04-28 | 26.28 | 26.58 | 26.08 | 26.31 | 2.19M | -1.53% |
| 2026-04-27 | 26.75 | 27.01 | 26.41 | 26.72 | 1.85M | -1.47% |
| 2026-04-24 | 26.68 | 27.24 | 26.47 | 27.12 | 2.14M | +1.95% |
| 2026-04-23 | 26.75 | 27.27 | 26.18 | 26.60 | 2.88M | -0.97% |
| 2026-04-22 | 27.38 | 27.64 | 26.70 | 26.86 | 2.16M | -1.61% |
| 2026-04-21 | 28.80 | 28.93 | 27.18 | 27.30 | 3.21M | -5.80% |
| 2026-04-20 | 28.77 | 29.01 | 28.47 | 28.98 | 2.62M | -0.58% |
| 2026-04-17 | 28.92 | 30.08 | 28.88 | 29.15 | 3.57M | +6.89% |
| 2026-04-16 | 28.86 | 29.06 | 27.13 | 27.27 | 2.77M | -5.31% |
| 2026-04-15 | 28.70 | 29.04 | 28.21 | 28.80 | 1.84M | +0.70% |
| 2026-04-14 | 28.19 | 28.87 | 28.00 | 28.60 | 1.92M | +3.32% |
| 2026-04-13 | 27.12 | 27.73 | 26.80 | 27.68 | 2.31M | -0.79% |
| 2026-04-10 | 28.27 | 28.43 | 27.42 | 27.90 | 2.40M | +0.29% |
| 2026-04-09 | 27.79 | 28.07 | 26.88 | 27.82 | 3.57M | -0.32% |
| 2026-04-08 | 28.39 | 28.87 | 27.52 | 27.91 | 4.18M | +10.75% |
| 2026-04-07 | 25.39 | 25.44 | 24.71 | 25.20 | 2.64M | -2.63% |
| 2026-04-06 | 25.70 | 25.89 | 25.24 | 25.88 | 1.43M | +1.17% |
| 2026-04-02 | 25.36 | 26.02 | 24.92 | 25.58 | 3.11M | -3.47% |
| 2026-04-01 | 26.40 | 26.66 | 25.96 | 26.50 | 3.05M | +2.83% |
| 2026-03-31 | 24.70 | 25.83 | 24.45 | 25.77 | 4.09M | +7.96% |
| 2026-03-30 | 24.27 | 24.76 | 23.77 | 23.87 | 2.61M | -0.83% |
| 2026-03-27 | 24.57 | 25.36 | 23.61 | 24.07 | 5.63M | -4.60% |
| 2026-03-26 | 25.33 | 25.77 | 25.09 | 25.23 | 2.24M | -1.75% |
| 2026-03-25 | 26.20 | 26.28 | 25.43 | 25.68 | 2.53M | +1.18% |
Full CUK Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See CUK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CUK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CUK vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonCUK — Frequently Asked Questions
Quick answers to the most common questions about buying CUK stock.
How has CUK stock performed recently?
CUK returned +53.0% over the past year, beating its 5-year annualized CAGR of +3.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CUK's all-time high price?
Carnival Corporation & plc reached $72.29 on 2018-01-30. The 52-week high is $33.72. Current 1-year return of +53.0% places the stock closer to historical peaks.
Where can I download CUK historical price data?
This page provides CUK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.