Skip to main content
Capital Clean Energy Carriers Corp. (CCEC)
NASDAQ: CCEC · Real-Time Price · USD
22.09
+0.01 (0.05%)
Mar 6, 2026, 10:11 AM EST - Market open

CCEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.1823.1821.7222.0822.08-5.03%6,017
Mar 4, 202623.4223.5822.9723.2523.250.75%6,255
Mar 3, 202623.1123.5322.5823.0823.08-0.31%13,594
Mar 2, 202622.3823.4521.6323.1523.151.94%3,459
Feb 27, 202623.0023.4622.7122.7122.71-1.42%10,610
Feb 26, 202621.6323.1221.6323.0423.04-0.92%4,645
Feb 25, 202623.2723.3522.6023.2523.25-0.90%15,354
Feb 24, 202623.0023.4623.0023.4623.460.67%5,884
Feb 23, 202623.3923.4122.8823.3123.310.93%7,266
Feb 20, 202622.5023.5022.4923.0923.090.39%10,902
Feb 19, 202623.1523.1522.1123.0023.00-0.33%16,863
Feb 18, 202622.0223.1521.9923.0823.082.56%9,706
Feb 17, 202622.5022.7321.3722.5022.50-1.01%10,879
Feb 13, 202622.3622.8021.6022.7322.734.46%17,145
Feb 12, 202620.7321.7620.7321.7621.764.74%12,959
Feb 11, 202620.4120.9520.4120.7820.781.37%6,242
Feb 10, 202620.4520.6120.2120.5020.50-1.47%13,882
Feb 9, 202620.6320.8020.4720.8020.801.66%2,902
Feb 6, 202620.9220.9420.4620.4620.46-2.34%4,900
Feb 5, 202621.5021.5020.9520.9520.95-2.29%2,826
Feb 4, 202621.4921.7721.4421.4421.44-1.38%3,799
Feb 3, 202621.9321.9321.5521.7421.74-0.18%1,332
Feb 2, 202621.3622.3221.3621.7821.63-0.50%9,292
Jan 30, 202621.8522.4021.3021.8921.74-3.06%1,685
Jan 29, 202621.7522.5821.3622.5822.424.63%5,465
Jan 28, 202621.4521.6521.4521.5821.430.37%3,024
Jan 27, 202621.2421.5021.2421.5021.351.15%2,350
Jan 26, 202621.2521.3621.2521.2621.11-0.92%1,802
Jan 23, 202620.9021.5020.9021.4521.310.19%3,990
Jan 22, 202621.3921.4121.2021.4121.27-0.40%2,682
Jan 21, 202621.2021.5021.2021.5021.350.23%705
Jan 20, 202621.1821.4521.1821.4521.30-0.28%8,454
Jan 16, 202620.8721.6820.7721.5121.362.77%8,205
Jan 15, 202620.4321.2620.4320.9320.793.21%3,187
Jan 14, 202620.7620.7620.2820.2820.14-3.52%2,012
Jan 13, 202619.9321.3119.9321.0220.881.35%15,072
Jan 12, 202620.2120.7420.1520.7420.602.93%3,304
Jan 9, 202620.2820.4720.1520.1520.010.30%3,489
Jan 8, 202620.4020.8620.0920.0919.95-1.23%6,675
Jan 7, 202620.0020.3420.0020.3420.201.14%3,521
Jan 6, 202620.5120.6820.0320.1119.97-2.80%7,190
Jan 5, 202620.5820.8720.5020.6920.551.37%4,277
Jan 2, 202620.8220.8220.4120.4120.27-2.20%1,458
Dec 31, 202520.5621.1020.5620.8720.731.31%3,021
Dec 30, 202521.4221.4220.6020.6020.46-3.83%4,030
Dec 29, 202520.8721.4220.7921.4221.270.52%7,223
Dec 26, 202520.7921.3120.7921.3121.16-0.70%1,065
Dec 24, 202520.7621.4620.7621.4621.312.04%5,883
Dec 23, 202520.9721.0320.2321.0320.89-2.14%2,720
Dec 22, 202521.1021.4921.0821.4921.342.53%2,699
Dec 19, 202521.0521.3520.6520.9620.82-1.71%2,930
Dec 18, 202520.6421.3320.6421.3321.180.16%880
Dec 17, 202520.6021.3019.8621.2921.142.85%24,457
Dec 16, 202520.2920.8520.0920.7020.56-0.09%13,854
Dec 15, 202520.3620.7220.3620.7220.58-1.48%742
Dec 11, 202520.8021.0320.1121.0320.890.96%6,574
Dec 10, 202520.6120.9820.3120.8320.690.63%4,352
Dec 9, 202520.6020.7519.9920.7020.56-0.29%19,225
Dec 8, 202520.5421.0119.9920.7620.620.05%19,695
Dec 5, 202521.2621.4920.5520.7520.61-0.53%2,980
Dec 4, 202520.5021.1320.5020.8620.721.11%2,621
Dec 3, 202520.5021.1220.4420.6320.490.63%10,709
Dec 2, 202520.9420.9420.2520.5020.360.49%8,661
Dec 1, 202520.3020.8120.3020.4020.26-0.83%4,292
Nov 28, 202519.5120.6119.5120.5720.432.54%10,711
Nov 26, 202519.8920.2519.8920.0619.920.15%2,238
Nov 25, 202519.2420.4519.2420.0319.890.35%10,735
Nov 24, 202519.1919.9618.6019.9619.824.89%56,366
Nov 21, 202519.3819.3818.5619.0318.90-0.31%21,921
Nov 20, 202519.6719.6719.0919.0918.96-2.80%8,389
Nov 19, 202520.0020.0019.5619.6419.50-2.29%13,859
Nov 18, 202521.0221.0220.0220.1019.96-4.42%7,976
Nov 17, 202520.9521.7220.6121.0320.892.14%18,827
Nov 14, 202519.5121.0219.5120.5920.453.94%24,681
Nov 13, 202520.8221.1219.7719.8119.67-4.48%17,728
Nov 12, 202520.0621.0919.6020.7420.600.92%27,655
Nov 11, 202520.5220.5520.5220.5520.41-0.10%1,016
Nov 10, 202520.2321.3920.2020.5720.43-0.58%6,184
Nov 7, 202520.6320.6920.0720.6920.554.23%3,558
Nov 6, 202520.3020.9519.8519.8519.71-0.35%6,844
Nov 5, 202520.0420.6419.9219.9219.78-2.35%6,477
Nov 4, 202520.5720.8019.9020.4020.26-3.00%10,172
Nov 3, 202520.7721.6120.3121.0320.89-1.41%4,799
Oct 31, 202520.6621.6820.6621.3321.033.14%3,445
Oct 30, 202521.5621.5620.5020.6820.39-4.61%4,871
Oct 29, 202521.7822.1321.6821.6821.38-0.50%3,949
Oct 28, 202521.8122.0921.7921.7921.490.46%2,483
Oct 27, 202521.8121.8121.6921.6921.39-2.05%1,161
Oct 24, 202522.2322.3922.1522.1521.84-0.11%2,514
Oct 23, 202521.9622.1721.8922.1721.861.79%1,187
Oct 22, 202522.4623.1521.5921.7821.48-2.02%15,442
Oct 21, 202523.0423.0922.2322.2321.92-2.07%4,525
Oct 20, 202522.6522.9822.6522.7022.39-0.22%1,843
Oct 17, 202522.2923.1721.9222.7522.431.11%18,314
Oct 16, 202521.8523.0021.8522.5022.191.17%21,691
Oct 15, 202522.0622.2422.0622.2421.930.82%1,617
Oct 14, 202522.3522.3522.0622.0621.75-2.26%2,490
Oct 13, 202521.3223.0021.3222.5722.269.83%27,117
Oct 10, 202521.7521.8420.5520.5520.26-4.42%4,943
Oct 9, 202522.6524.0021.5021.5021.20-2.98%74,239