Get the Stockscreener App
22.65
1.95%
-0.45
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 June 03, 2025, is $22.65.
- Capital Clean Energy Carriers Corp all-time high stock price is $24.33, occurred on May 21, 2025.
- The lowest Capital Clean Energy Carriers Corp stock price recorded was $14.09 on April 07, 2025. Since then, Capital Clean Energy Carriers Corp's stock price has risen over 60.75% to $22.65 now.
- The 52-week high stock price for CCEC is $24.33, representing a 7.42% increase from the current share price, occurred on May 21, 2025.
- The 52-week low stock price for CCEC is $14.09, indicating a -37.79% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Jun 03, 2025 | $23.00 | $22.28 | $0.72 | 8,788.0 | -1.95% |
| Jun 02, 2025 | $23.30 | $22.39 | $0.905 | 6,656.0 | -0.35% |
| May 30, 2025 | $23.47 | $22.92 | $0.55 | 28,434.0 | +2.52% |
| May 29, 2025 | $23.44 | $22.51 | $0.93 | 5,740.0 | -2.08% |
| May 28, 2025 | $23.41 | $22.70 | $0.71 | 7,439.0 | +0.92% |
| May 27, 2025 | $23.05 | $22.50 | $0.55 | 20,233.0 | -1.27% |
| May 23, 2025 | $23.33 | $22.56 | $0.77 | 8,387.0 | -1.30% |
| May 22, 2025 | $24.17 | $22.37 | $1.80 | 8,607.0 | +1.03% |
| May 21, 2025 | $24.33 | $23.00 | $1.33 | 17,567.0 | -1.40% |
| May 20, 2025 | $23.93 | $23.20 | $0.735 | 34,913.0 | +0.34% |
| May 19, 2025 | $23.49 | $21.80 | $1.69 | 39,641.0 | +2.80% |
| May 16, 2025 | $22.88 | $22.10 | $0.78 | 20,758.0 | +2.10% |
| May 15, 2025 | $22.38 | $20.86 | $1.52 | 33,203.0 | +4.63% |
| May 14, 2025 | $21.39 | $19.76 | $1.63 | 58,353.0 | +7.22% |
| May 13, 2025 | $20.19 | $18.51 | $1.68 | 23,670.0 | +1.71% |
| May 12, 2025 | $20.97 | $19.61 | $1.36 | 12,260.0 | -4.46% |
| May 09, 2025 | $21.00 | $19.95 | $1.05 | 20,696.0 | +2.39% |
| May 08, 2025 | $20.91 | $19.99 | $0.92 | 24,489.0 | -0.30% |
| May 07, 2025 | $20.25 | $19.60 | $0.6482 | 9,960.0 | +0.20% |
| May 06, 2025 | $20.25 | $19.70 | $0.55 | 22,760.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $23.30 | $22.28 | $1.02 | 24,232.0 | -2.29% |
| May, 2025 | $24.33 | $17.96 | $6.37 | 668,810.0 | +22.91% |
| Apr, 2025 | $20.40 | $14.09 | $6.31 | 348,346.0 | -1.98% |
| 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% |
0.00%
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):