Get the Stockscreener App
18.23
7.93%
-1.57
After Hours:
18.38
0.15
+0.82%
Capital Clean Energy Carriers Corp Stock (CCEC) Price History
The historical daily chart and data for Capital Clean Energy Carriers Corp stock (CCEC), show that the latest closing stock price as of April 04, 2025, is $18.23.
- Capital Clean Energy Carriers Corp all-time high stock price is $20.40, occurred on April 01, 2025.
- The lowest Capital Clean Energy Carriers Corp stock price recorded was $16.34 on September 12, 2024. Since then, Capital Clean Energy Carriers Corp's stock price has risen over 11.57% to $18.23 now.
- The 52-week high stock price for CCEC is $20.40, representing a 11.90% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for CCEC is $16.34, indicating a -10.37% decrease from the current share price, occurred on September 12, 2024.
The table below shows more information about CCEC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $19.45 | $18.23 | $1.22 | 12,086.0 | -7.93% |
| Apr 03, 2025 | $20.01 | $19.40 | $0.61 | 16,459.0 | -1.42% |
| Apr 02, 2025 | $20.09 | $19.25 | $0.8349 | 3,950.0 | -0.07% |
| Apr 01, 2025 | $20.40 | $19.34 | $1.06 | 17,935.0 | +4.47% |
| Mar 31, 2025 | $19.56 | $19.13 | $0.4289 | 9,401.0 | -2.78% |
| Mar 28, 2025 | $19.79 | $19.03 | $0.76 | 8,001.0 | +2.27% |
| Mar 27, 2025 | $19.75 | $19.30 | $0.45 | 7,216.0 | -2.03% |
| Mar 26, 2025 | $19.78 | $19.07 | $0.7122 | 9,333.0 | +0.00% |
| Mar 25, 2025 | $19.90 | $19.69 | $0.21 | 15,437.0 | +0.77% |
| Mar 24, 2025 | $19.63 | $19.03 | $0.6019 | 12,309.0 | -0.15% |
| Mar 21, 2025 | $19.74 | $19.63 | $0.1062 | 1,432.0 | +0.10% |
| Mar 20, 2025 | $19.80 | $19.61 | $0.19 | 7,699.0 | -0.31% |
| Mar 19, 2025 | $19.67 | $19.56 | $0.11 | 4,871.0 | +0.08% |
| Mar 18, 2025 | $19.80 | $19.50 | $0.30 | 9,717.0 | +0.05% |
| Mar 17, 2025 | $19.80 | $19.54 | $0.26 | 6,216.0 | +0.18% |
| Mar 14, 2025 | $19.70 | $19.51 | $0.19 | 5,821.0 | +0.05% |
| Mar 13, 2025 | $19.60 | $19.16 | $0.44 | 14,148.0 | +1.66% |
| Mar 12, 2025 | $19.80 | $18.96 | $0.8399 | 20,465.0 | -1.38% |
| Mar 11, 2025 | $19.60 | $19.15 | $0.45 | 17,652.0 | +0.26% |
| Mar 10, 2025 | $19.80 | $18.86 | $0.94 | 24,362.0 | -0.15% |
| Mar 07, 2025 | $19.53 | $19.00 | $0.53 | 24,885.0 | +2.68% |
| Mar 06, 2025 | $19.40 | $18.50 | $0.90 | 22,803.0 | -0.37% |
| Mar 05, 2025 | $19.09 | $18.34 | $0.75 | 13,572.0 | +2.14% |
Capital Clean Energy Carriers Corp Stock (CCEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Capital Clean Energy Carriers Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCEC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Capital Clean Energy Carriers Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Capital Clean Energy Carriers Corp Stock (CCEC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $20.40 | $18.23 | $2.17 | 62,516.0 | -5.25% |
| Mar, 2025 | $19.90 | $18.01 | $1.89 | 266,762.0 | +4.06% |
| Feb, 2025 | $19.50 | $17.80 | $1.70 | 294,456.0 | -3.65% |
| Jan, 2025 | $19.21 | $17.67 | $1.54 | 294,769.0 | +4.52% |
Capital Clean Energy Carriers Corp Stock (CCEC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.69 | $17.55 | $1.14 | 437,713.0 | +0.16% |
| Nov, 2024 | $19.00 | $17.88 | $1.12 | 314,521.0 | -2.92% |
| Oct, 2024 | $20.26 | $18.01 | $2.25 | 576,928.0 | +0.21% |
| Sep, 2024 | $19.27 | $16.34 | $2.93 | 392,144.0 | +5.97% |
| Aug, 2024 | $17.93 | $16.51 | $1.42 | 51,780.0 | +0.00% |
6.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):