Skip to main content
Capital Clean Energy Carriers Corp. (CCEC)
NASDAQ: CCEC · Real-Time Price · USD
20.75
-0.11 (-0.53%)
At close: Dec 5, 2025, 4:00 PM EST
20.77
+0.02 (0.10%)
After-hours: Dec 5, 2025, 4:10 PM EST

CCEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.2621.4920.5520.7520.75-0.53%2,980
Dec 4, 202520.5021.1320.5020.8620.861.11%2,621
Dec 3, 202520.5021.1220.4420.6320.630.63%10,709
Dec 2, 202520.9420.9420.2520.5020.500.49%8,661
Dec 1, 202520.3020.8120.3020.4020.40-0.83%4,292
Nov 28, 202519.5120.6119.5120.5720.572.54%10,709
Nov 26, 202519.8920.2519.8920.0620.060.15%2,238
Nov 25, 202519.2420.4519.2420.0320.030.35%10,735
Nov 24, 202519.1919.9618.6019.9619.964.89%56,066
Nov 21, 202519.3819.3818.5619.0319.03-0.31%21,921
Nov 20, 202519.6719.6719.0919.0919.09-2.80%8,389
Nov 19, 202520.0020.0019.5619.6419.64-2.29%13,859
Nov 18, 202521.0221.0220.0220.1020.10-4.42%7,976
Nov 17, 202520.9521.7220.6121.0321.032.14%18,827
Nov 14, 202519.5121.0219.5120.5920.593.94%24,681
Nov 13, 202520.8221.1219.7719.8119.81-4.48%17,728
Nov 12, 202520.0621.0919.6020.7420.740.92%27,655
Nov 11, 202520.5220.5520.5220.5520.55-0.10%1,016
Nov 10, 202520.2321.3920.2020.5720.57-0.58%6,184
Nov 7, 202520.6320.6920.0720.6920.694.23%3,558
Nov 6, 202520.3020.9519.8519.8519.85-0.35%6,844
Nov 5, 202520.0420.6419.9219.9219.92-2.35%6,477
Nov 4, 202520.5720.8019.9020.4020.40-3.00%10,172
Nov 3, 202520.7721.6120.3121.0321.03-1.41%4,799
Oct 31, 202520.6621.6820.6621.3321.183.14%3,445
Oct 30, 202521.5621.5620.5020.6820.53-4.61%4,871
Oct 29, 202521.7822.1321.6821.6821.53-0.50%3,949
Oct 28, 202521.8122.0921.7921.7921.640.46%2,483
Oct 27, 202521.8121.8121.6921.6921.54-2.05%1,161
Oct 24, 202522.2322.3922.1522.1521.99-0.11%2,514
Oct 23, 202521.9622.1721.8922.1722.011.79%1,187
Oct 22, 202522.4623.1521.5921.7821.63-2.02%15,442
Oct 21, 202523.0423.0922.2322.2322.07-2.07%4,525
Oct 20, 202522.6522.9822.6522.7022.54-0.22%1,843
Oct 17, 202522.2923.1721.9222.7522.591.11%18,314
Oct 16, 202521.8523.0021.8522.5022.341.17%21,691
Oct 15, 202522.0622.2422.0622.2422.080.82%1,617
Oct 14, 202522.3522.3522.0622.0621.90-2.26%2,490
Oct 13, 202521.3223.0021.3222.5722.419.83%27,117
Oct 10, 202521.7521.8420.5520.5520.41-4.42%4,943
Oct 9, 202522.6524.0021.5021.5021.35-2.98%74,239
Oct 8, 202522.3722.3721.8022.1622.00-2.38%2,315
Oct 7, 202521.8022.7621.8022.7022.542.71%14,628
Oct 6, 202521.8022.4521.8022.1021.943.51%20,554
Oct 3, 202522.4822.4821.2121.3521.20-2.11%6,633
Oct 2, 202521.7121.8621.6521.8121.66-0.95%4,215
Oct 1, 202522.5222.8822.0222.0221.87-2.18%1,891
Sep 30, 202522.4622.8122.1522.5122.353.40%15,319
Sep 29, 202522.1922.1921.6021.7721.62-1.85%3,433
Sep 26, 202522.9323.2422.1822.1822.02-1.42%21,869
Sep 25, 202522.8122.8122.2022.5022.34-1.32%4,881
Sep 24, 202521.4323.0021.2222.8022.640.44%24,409
Sep 23, 202522.7323.3922.5022.7022.54-1.77%18,343
Sep 22, 202521.6123.2521.6123.1122.954.81%18,536
Sep 19, 202521.5022.3220.8022.0521.894.50%39,602
Sep 18, 202521.1621.8121.0721.1020.95-0.09%2,845
Sep 17, 202521.4321.7621.1221.1220.97-3.16%2,401
Sep 16, 202520.5622.0220.4621.8121.665.82%14,758
Sep 15, 202520.6121.1520.5720.6120.470.24%14,978
Sep 12, 202521.2821.3620.5620.5620.42-3.75%4,123
Sep 11, 202521.3621.3621.3621.3621.21-0.05%1,286
Sep 10, 202521.4122.1921.0221.3721.22-0.60%16,813
Sep 9, 202521.2121.9921.0021.5021.35-1.60%49,148
Sep 8, 202520.1121.9120.1121.8521.700.32%11,368
Sep 5, 202521.0721.9621.0021.7821.633.22%7,177
Sep 4, 202520.9621.3519.8721.1020.950.67%11,752
Sep 3, 202521.0021.1920.8120.9620.81-1.09%4,073
Sep 2, 202521.0021.1920.7721.1921.040.43%3,738
Aug 29, 202521.1021.3521.1021.1020.95-1.17%4,568
Aug 28, 202521.3621.4221.1921.3521.20-1.02%4,181
Aug 27, 202521.5921.7121.1421.5721.42-0.83%4,226
Aug 26, 202521.2422.0120.9421.7521.601.87%20,114
Aug 25, 202521.2921.5521.2921.3521.20-1.11%2,411
Aug 22, 202521.2121.6320.8121.5921.442.27%13,642
Aug 21, 202521.5721.9721.0421.1120.96-4.31%14,385
Aug 20, 202520.8022.3620.8022.0621.905.65%30,119
Aug 19, 202521.7221.8120.7620.8820.73-4.74%11,779
Aug 18, 202521.3722.0120.8821.9221.772.57%20,396
Aug 15, 202521.0921.6020.9821.3721.222.08%4,288
Aug 14, 202521.4521.6020.7020.9420.79-2.40%10,790
Aug 13, 202521.4521.7021.0021.4521.30-0.51%25,434
Aug 12, 202521.0622.3621.0621.5621.41-4.18%12,089
Aug 11, 202523.5223.5222.4122.5022.34-5.42%11,769
Aug 8, 202522.9423.9822.4723.7923.624.71%18,999
Aug 7, 202522.3022.8922.3022.7222.56-1.05%4,192
Aug 6, 202522.8323.6922.3522.9622.800.57%7,107
Aug 5, 202522.9723.1322.1822.8322.671.11%7,659
Aug 4, 202522.8123.4022.1322.5822.420.98%20,441
Aug 1, 202522.8423.9822.0722.3622.05-3.25%14,557
Jul 31, 202523.1323.4222.8423.1122.79-1.45%11,512
Jul 30, 202524.2524.2523.4523.4523.13-3.50%11,428
Jul 29, 202524.1624.4823.8824.3023.971.04%146,222
Jul 28, 202523.7724.2923.0024.0523.724.91%156,233
Jul 25, 202524.0024.0222.5022.9322.61-4.68%170,714
Jul 24, 202523.6924.1723.5224.0523.720.50%116,007
Jul 23, 202524.0024.0523.4523.9323.60-0.25%10,067
Jul 22, 202523.5724.2023.5623.9923.662.61%293,015
Jul 21, 202524.2824.3822.9023.3823.06-2.30%185,740
Jul 18, 202524.5924.5923.4023.9323.60-2.13%381,459
Jul 17, 202524.4024.7224.0024.4524.120.04%3,328