Carnival Stock Price History

CCL Stock  USD 19.92  0.80  4.18%   
Below is the normalized historical share price chart for Carnival extending back to July 24, 1987. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Carnival stands at 19.92, as last reported on the 16th of March 2025, with the highest price reaching 19.94 and the lowest price hitting 19.25 during the day.
IPO Date
24th of July 1987
200 Day MA
20.7998
50 Day MA
24.4768
Beta
2.669
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Carnival Stock, it is important to understand the factors that can impact its price. Carnival secures Sharpe Ratio (or Efficiency) of -0.14, which signifies that the company had a -0.14 % return per unit of risk over the last 3 months. Carnival exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Carnival's Risk Adjusted Performance of (0.12), mean deviation of 2.1, and Standard Deviation of 2.79 to double-check the risk estimate we provide.
  
At this time, Carnival's Total Stockholder Equity is quite stable compared to the past year. Liabilities And Stockholders Equity is expected to rise to about 58.3 B this year, although the value of Common Stock Total Equity will most likely fall to about 277.4 M. . At this time, Carnival's Price To Operating Cash Flows Ratio is quite stable compared to the past year. Price Cash Flow Ratio is expected to rise to 10.11 this year, although the value of Price To Sales Ratio will most likely fall to 1.41. Carnival Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1396

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCCL

Estimated Market Risk

 2.8
  actual daily
24
76% of assets are more volatile

Expected Return

 -0.39
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.14
  actual daily
0
Most of other assets perform better
Based on monthly moving average Carnival is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Carnival by adding Carnival to a well-diversified portfolio.
Price Book
2.9107
Enterprise Value Ebitda
8.7676
Price Sales
1.0763
Shares Float
1.2 B
Wall Street Target Price
29.3421

Carnival Stock Price History Chart

There are several ways to analyze Carnival Stock price data. The simplest method is using a basic Carnival candlestick price chart, which shows Carnival price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 30, 202528.49
Lowest PriceMarch 10, 202519.08

Carnival March 16, 2025 Stock Price Synopsis

Various analyses of Carnival's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Carnival Stock. It can be used to describe the percentage change in the price of Carnival from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Carnival Stock.
Carnival Price Rate Of Daily Change 1.04 
Carnival Price Daily Balance Of Power 1.16 
Carnival Price Action Indicator 0.73 

Carnival March 16, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Carnival Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Carnival intraday prices and daily technical indicators to check the level of noise trading in Carnival Stock and then apply it to test your longer-term investment strategies against Carnival.

Carnival Stock Price History Data

The price series of Carnival for the period between Mon, Dec 16, 2024 and Sun, Mar 16, 2025 has a statistical range of 9.41 with a coefficient of variation of 8.81. The prices are distributed with arithmetic mean of 24.79. The median price for the last 90 days is 25.39. The company had 2:1 stock split on 15th of June 1998. Carnival issued dividends on 2020-02-20.
OpenHighLowCloseVolume
03/16/2025
 19.41  19.94  19.25  19.92 
03/14/2025 19.41  19.94  19.25  19.92  22,456,856 
03/13/2025 19.52  19.79  18.78  19.12  28,360,268 
03/12/2025 19.44  19.95  19.22  19.50  30,882,245 
03/11/2025 18.89  19.20  18.16  19.10  46,599,731 
03/10/2025 19.96  20.00  18.66  19.08  41,404,818 
03/07/2025 20.86  20.86  19.83  20.64  34,591,941 
03/06/2025 21.56  21.87  20.80  20.87  26,962,144 
03/05/2025 22.05  22.37  21.73  22.34  28,564,961 
03/04/2025 22.53  22.65  21.44  21.91  44,482,999 
03/03/2025 23.82  24.47  23.02  23.26  18,343,591 
02/28/2025 23.55  23.95  23.28  23.93  16,211,434 
02/27/2025 24.41  24.57  23.23  23.50  18,880,781 
02/26/2025 24.08  24.60  23.82  24.12  12,968,126 
02/25/2025 24.08  24.11  23.31  23.74  19,622,189 
02/24/2025 23.72  24.05  23.26  23.63  21,817,087 
02/21/2025 24.70  24.70  22.82  23.22  31,210,331 
02/20/2025 25.59  25.68  23.42  24.56  52,245,840 
02/19/2025 25.53  26.10  25.20  26.09  13,306,116 
02/18/2025 26.15  26.39  25.38  25.73  22,462,621 
02/14/2025 25.98  26.25  25.48  26.23  12,159,464 
02/13/2025 25.99  26.34  25.38  25.86  14,554,859 
02/12/2025 25.20  25.90  25.06  25.89  13,938,430 
02/11/2025 25.80  25.85  25.33  25.61  14,036,147 
02/10/2025 26.75  26.93  26.01  26.10  14,700,962 
02/07/2025 27.54  27.82  26.67  26.75  15,136,406 
02/06/2025 27.28  27.57  26.94  27.44  14,065,242 
02/05/2025 27.29  27.59  26.74  27.19  13,072,162 
02/04/2025 27.18  27.34  26.61  27.09  18,287,109 
02/03/2025 26.52  27.53  26.27  27.05  18,261,641 
01/31/2025 28.53  28.72  27.60  27.67  18,067,980 
01/30/2025 28.16  28.50  28.01  28.49  19,955,990 
01/29/2025 27.77  28.12  27.37  27.91  39,258,129 
01/28/2025 25.79  27.82  25.76  27.77  37,778,500 
01/27/2025 25.01  25.87  24.88  25.68  17,600,279 
01/24/2025 25.52  25.74  25.35  25.42  17,631,650 
01/23/2025 25.25  25.65  24.95  25.61  15,381,940 
01/22/2025 25.87  25.92  25.11  25.25  16,706,289 
01/21/2025 26.44  26.77  25.53  25.60  30,257,359 
01/17/2025 25.20  26.11  25.17  25.85  21,345,381 
01/16/2025 24.91  25.11  24.59  25.05  14,694,650 
01/15/2025 25.22  25.28  24.67  24.94  27,603,631 
01/14/2025 24.08  24.59  23.83  24.51  16,470,090 
01/13/2025 23.73  24.18  23.56  23.89  16,174,120 
01/10/2025 23.55  24.52  23.34  24.27  20,698,561 
01/08/2025 23.51  24.27  23.40  24.18  18,531,010 
01/07/2025 24.08  24.17  23.27  23.84  23,142,461 
01/06/2025 24.65  24.74  24.06  24.13  20,057,279 
01/03/2025 25.03  25.10  23.93  24.38  20,575,510 
01/02/2025 25.13  25.40  24.60  25.01  26,418,689 
12/31/2024 24.86  25.38  24.86  24.92  10,363,480 
12/30/2024 24.54  25.35  24.31  25.05  15,497,630 
12/27/2024 25.41  25.54  24.89  25.08  14,967,430 
12/26/2024 25.48  25.83  25.37  25.66  12,380,795 
12/24/2024 26.00  26.05  25.42  25.79  10,234,860 
12/23/2024 26.52  26.54  25.26  25.73  35,169,578 
12/20/2024 25.78  27.14  25.44  26.80  61,014,992 
12/19/2024 25.00  25.45  24.77  25.18  21,381,728 
12/18/2024 26.11  26.19  24.55  24.82  21,896,680 
12/17/2024 25.87  25.99  25.40  25.72  17,328,010 
12/16/2024 26.28  26.46  25.85  25.91  15,710,900 

About Carnival Stock history

Carnival investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Carnival is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Carnival will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Carnival stock prices may prove useful in developing a viable investing in Carnival
Last ReportedProjected for Next Year
Common Stock Shares Outstanding1.6 B855.5 M
Net Loss-66.6 M-63.3 M

Carnival Stock Technical Analysis

Carnival technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Carnival technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Carnival trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Fundamental Analysis Now

   

Fundamental Analysis

View fundamental data based on most recent published financial statements
All  Next Launch Module

Carnival Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Carnival's price direction in advance. Along with the technical and fundamental analysis of Carnival Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Carnival to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Carnival is a strong investment it is important to analyze Carnival's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Carnival's future performance. For an informed investment choice regarding Carnival Stock, refer to the following important reports:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Carnival. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in main economic indicators.
For more information on how to buy Carnival Stock please use our How to buy in Carnival Stock guide.
You can also try the Portfolio Anywhere module to track or share privately all of your investments from the convenience of any device.
Is Hotels, Resorts & Cruise Lines space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Carnival. If investors know Carnival will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Carnival listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
0.599
Earnings Share
1.44
Revenue Per Share
19.64
Quarterly Revenue Growth
0.1
Return On Assets
0.0448
The market value of Carnival is measured differently than its book value, which is the value of Carnival that is recorded on the company's balance sheet. Investors also form their own opinion of Carnival's value that differs from its market value or its book value, called intrinsic value, which is Carnival's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Carnival's market value can be influenced by many factors that don't directly affect Carnival's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Carnival's value and its price as these two are different measures arrived at by different means. Investors typically determine if Carnival is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Carnival's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.