Get the Stockscreener App
21.93
3.66%
-0.2269
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 October 09, 2025, is $21.93.
- Capital Clean Energy Carriers Corp all-time high stock price is $24.83, occurred on July 15, 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 55.66% to $21.93 now.
- The 52-week high stock price for CCEC is $24.83, representing a 13.21% increase from the current share price, occurred on July 15, 2025.
- The 52-week low stock price for CCEC is $14.09, indicating a -35.76% 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 |
|---|---|---|---|---|---|
| Oct 09, 2025 | $24.00 | $21.63 | $2.37 | 73,777.0 | -2.39% |
| Oct 08, 2025 | $22.37 | $21.80 | $0.5672 | 2,315.0 | -2.38% |
| Oct 07, 2025 | $22.76 | $21.80 | $0.96 | 14,628.0 | +2.71% |
| Oct 06, 2025 | $22.45 | $21.80 | $0.655 | 20,554.0 | +3.51% |
| Oct 03, 2025 | $22.48 | $21.21 | $1.27 | 6,633.0 | -2.11% |
| Oct 02, 2025 | $21.86 | $21.65 | $0.205 | 4,215.0 | -0.95% |
| Oct 01, 2025 | $22.88 | $22.02 | $0.86 | 1,891.0 | -2.18% |
| Sep 30, 2025 | $22.81 | $22.15 | $0.6581 | 15,319.0 | +3.40% |
| Sep 29, 2025 | $22.19 | $21.60 | $0.5927 | 3,433.0 | -1.85% |
| Sep 26, 2025 | $23.24 | $22.18 | $1.06 | 21,869.0 | -1.42% |
| Sep 25, 2025 | $22.81 | $22.20 | $0.61 | 4,870.0 | -1.32% |
| Sep 24, 2025 | $23.00 | $21.22 | $1.78 | 24,403.0 | +0.44% |
| Sep 23, 2025 | $23.39 | $22.50 | $0.89 | 18,310.0 | -1.77% |
| Sep 22, 2025 | $23.25 | $21.61 | $1.64 | 18,535.0 | +4.81% |
| Sep 19, 2025 | $22.32 | $20.80 | $1.52 | 39,593.0 | +4.50% |
| Sep 18, 2025 | $21.81 | $21.07 | $0.7399 | 2,845.0 | -0.09% |
| Sep 17, 2025 | $21.76 | $21.12 | $0.638 | 2,401.0 | -3.16% |
| Sep 16, 2025 | $22.02 | $20.46 | $1.56 | 14,758.0 | +5.82% |
| Sep 15, 2025 | $21.15 | $20.57 | $0.584 | 14,978.0 | +0.24% |
| Sep 12, 2025 | $21.36 | $20.56 | $0.80 | 4,123.0 | -3.75% |
| Sep 11, 2025 | $21.36 | $21.36 | $0.00 | 1,286.0 | -0.05% |
| Sep 10, 2025 | $22.19 | $21.02 | $1.17 | 16,813.0 | -0.60% |
| Sep 09, 2025 | $21.99 | $21.00 | $0.99 | 49,116.0 | -1.60% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $24.00 | $21.21 | $2.79 | 124,013.0 | -3.91% |
| Sep, 2025 | $23.39 | $19.87 | $3.52 | 290,748.0 | +6.68% |
| Aug, 2025 | $23.98 | $20.70 | $3.28 | 263,095.0 | -8.70% |
| Jul, 2025 | $24.83 | $22.50 | $2.33 | 1,734,797.0 | -1.15% |
| Jun, 2025 | $24.17 | $20.24 | $3.93 | 165,796.0 | +0.86% |
| 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% |
1.23%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):