Get the Stockscreener App
23.93
2.13%
-0.52
After Hours:
23.51
-0.42
-1.76%
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 July 18, 2025, is $23.93.
- 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 69.84% to $23.93 now.
- The 52-week high stock price for CCEC is $24.83, representing a 3.76% increase from the current share price, occurred on July 15, 2025.
- The 52-week low stock price for CCEC is $14.09, indicating a -41.12% 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 |
|---|---|---|---|---|---|
| Jul 18, 2025 | $24.59 | $23.40 | $1.19 | 381,459.0 | -2.13% |
| Jul 17, 2025 | $24.72 | $24.00 | $0.72 | 3,328.0 | +0.04% |
| Jul 16, 2025 | $24.69 | $24.00 | $0.69 | 2,178.0 | -0.65% |
| Jul 15, 2025 | $24.83 | $24.12 | $0.71 | 9,837.0 | -0.61% |
| Jul 14, 2025 | $24.80 | $23.63 | $1.18 | 19,750.0 | +2.15% |
| Jul 11, 2025 | $24.25 | $24.00 | $0.25 | 63,873.0 | +0.12% |
| Jul 10, 2025 | $24.20 | $23.36 | $0.835 | 84,517.0 | +0.92% |
| Jul 09, 2025 | $24.00 | $23.01 | $0.99 | 50,560.0 | +2.22% |
| Jul 08, 2025 | $23.47 | $23.05 | $0.42 | 1,650.0 | +0.73% |
| Jul 07, 2025 | $23.86 | $22.88 | $0.9761 | 6,679.0 | -1.52% |
| Jul 03, 2025 | $23.65 | $23.10 | $0.55 | 8,220.0 | +0.72% |
| Jul 02, 2025 | $23.60 | $23.25 | $0.35 | 3,813.0 | -0.59% |
| Jul 01, 2025 | $23.62 | $22.61 | $1.01 | 6,224.0 | +1.03% |
| Jun 30, 2025 | $23.38 | $22.94 | $0.44 | 5,094.0 | +1.65% |
| Jun 27, 2025 | $23.30 | $22.80 | $0.50 | 2,409.0 | -2.67% |
| Jun 26, 2025 | $24.14 | $22.81 | $1.33 | 3,091.0 | +1.11% |
| Jun 25, 2025 | $23.50 | $22.84 | $0.659 | 1,980.0 | -0.34% |
| Jun 24, 2025 | $23.93 | $22.34 | $1.59 | 4,301.0 | -1.30% |
| Jun 23, 2025 | $24.14 | $23.05 | $1.09 | 9,737.0 | -1.57% |
| Jun 20, 2025 | $24.17 | $22.75 | $1.42 | 38,333.0 | +2.81% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $24.83 | $22.61 | $2.22 | 1,023,547.0 | +2.35% |
| 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% |
1.19%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):