Carnival Plc ADS ADS (CUK)

Historical Prices For Carnival Plc ADS ADS (CUK)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	26.33	26.54	25.92	26.08	2,367,717	26.08
9/30/2025	27.03	27.31	26.13	26.44	3,168,458	26.44
9/29/2025	29.27	29.45	26.09	26.60	6,236,779	26.60
9/26/2025	27.65	27.80	27.34	27.66	1,463,471	27.66
9/25/2025	27.19	27.73	27.13	27.56	2,190,016	27.56
9/24/2025	27.84	27.99	27.43	27.54	1,326,136	27.54
9/23/2025	28.58	28.82	27.86	27.94	1,751,852	27.94
9/22/2025	27.67	28.11	27.59	27.91	1,424,806	27.91
9/19/2025	28.59	28.69	27.45	27.69	2,203,504	27.69
9/18/2025	28.35	28.55	28.09	28.47	1,261,614	28.47
9/17/2025	28.41	28.61	27.84	28.23	2,128,321	28.23
9/16/2025	28.25	28.26	27.73	28.26	1,309,338	28.26
9/15/2025	28.65	28.66	27.89	28.27	2,051,276	28.27
9/12/2025	29.43	29.43	28.72	28.75	1,171,313	28.75
9/11/2025	28.67	29.80	28.66	29.51	2,008,092	29.51
9/10/2025	28.76	29.04	27.92	28.58	2,028,887	28.58
9/09/2025	28.58	29.22	28.36	28.85	1,169,278	28.85
9/08/2025	28.97	29.28	28.77	28.82	1,438,522	28.82
9/05/2025	29.33	29.47	28.66	28.86	1,034,810	28.86
9/04/2025	28.65	29.11	28.47	29.01	1,068,727	29.01
9/03/2025	28.57	28.89	28.27	28.61	1,230,340	28.61
9/02/2025	27.81	28.41	27.72	28.37	1,819,487	28.37
8/29/2025	29.37	29.65	28.91	29.07	1,296,679	29.07
8/28/2025	29.56	29.77	29.34	29.57	964,913	29.57
8/27/2025	28.94	29.46	28.92	29.40	1,502,669	29.40
8/26/2025	28.49	29.11	28.49	29.06	1,476,576	29.06
8/25/2025	28.52	28.73	28.42	28.60	702,364	28.60
8/22/2025	27.21	28.75	27.09	28.68	1,934,021	28.68
8/21/2025	26.85	27.13	26.65	26.98	811,437	26.98
8/20/2025	26.96	27.07	26.41	26.95	1,037,057	26.95
8/19/2025	27.50	27.54	27.10	27.24	1,408,247	27.24
8/18/2025	27.24	27.68	26.93	27.58	1,213,294	27.58
8/15/2025	27.81	27.82	27.23	27.38	1,211,576	27.38
8/14/2025	27.75	27.79	27.39	27.77	1,290,404	27.77
8/13/2025	27.40	27.99	27.34	27.97	1,718,894	27.97
8/12/2025	26.65	27.29	26.59	27.27	1,142,462	27.27
8/11/2025	26.15	26.61	26.06	26.35	1,662,850	26.35
8/08/2025	26.55	26.73	26.23	26.28	1,894,423	26.28
8/07/2025	27.19	27.23	26.33	26.66	1,694,536	26.66
8/06/2025	26.92	26.96	26.65	26.78	1,871,873	26.78
8/05/2025	27.47	27.48	26.47	26.77	1,732,511	26.77
8/04/2025	27.02	27.27	26.85	27.19	1,554,807	27.19
8/01/2025	26.48	26.69	25.67	26.58	2,456,844	26.58
7/31/2025	27.84	28.14	27.12	27.20	2,119,084	27.20
7/30/2025	27.30	27.77	27.09	27.45	1,679,551	27.45
7/29/2025	26.93	27.32	26.48	27.10	3,513,166	27.10
7/28/2025	27.20	27.27	26.93	27.12	1,235,661	27.12
7/25/2025	27.19	27.27	26.82	27.17	1,350,715	27.17
7/24/2025	27.69	27.85	27.11	27.13	1,334,448	27.13
7/23/2025	27.76	28.29	27.73	28.06	2,252,518	28.06
7/22/2025	27.34	27.47	26.75	27.31	1,748,028	27.31
7/21/2025	27.20	27.63	27.11	27.20	1,592,502	27.20
7/18/2025	27.07	27.09	26.75	26.94	1,540,438	26.94
7/17/2025	26.84	26.89	26.38	26.83	1,887,049	26.83
7/16/2025	26.75	26.98	26.36	26.52	1,985,653	26.52
7/15/2025	26.69	26.70	26.14	26.40	1,646,692	26.40
7/14/2025	26.23	26.82	26.20	26.81	2,149,946	26.81
7/11/2025	26.58	26.73	26.24	26.26	2,178,712	26.26
7/10/2025	26.54	26.88	26.46	26.63	2,435,218	26.63
7/09/2025	26.62	26.72	26.24	26.36	2,121,475	26.36
7/08/2025	27.10	27.11	26.28	26.34	2,939,287	26.34
7/07/2025	27.01	27.59	26.45	26.77	4,606,301	26.77
7/03/2025	26.91	27.30	26.84	27.20	1,141,674	27.20
7/02/2025	26.06	26.79	26.06	26.83	2,712,699	26.83