Get the Stockscreener App
22.99
1.12%
-0.2594
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 March 05, 2026, is $22.99.
- 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 $0.00 on December 12, 2025. Since then, Capital Clean Energy Carriers Corp's stock price has risen over to $22.99 now.
- The 52-week high stock price for CCEC is $24.83, representing a 8.00% increase from the current share price, occurred on July 15, 2025.
- The 52-week low stock price for CCEC is $14.09, indicating a -38.71% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $23.18 | $23.00 | $0.175 | 1,006.0 | -1.08% |
| Mar 04, 2026 | $23.57 | $22.97 | $0.605 | 6,236.0 | +0.75% |
| Mar 03, 2026 | $23.53 | $22.57 | $0.955 | 13,594.0 | -0.31% |
| Mar 02, 2026 | $23.45 | $21.63 | $1.82 | 3,459.0 | +1.94% |
| Feb 27, 2026 | $23.46 | $22.71 | $0.75 | 10,609.0 | -1.42% |
| Feb 26, 2026 | $23.12 | $21.63 | $1.49 | 4,645.0 | -0.92% |
| Feb 25, 2026 | $23.35 | $22.60 | $0.75 | 15,354.0 | -0.90% |
| Feb 24, 2026 | $23.46 | $23.00 | $0.46 | 5,884.0 | +0.67% |
| Feb 23, 2026 | $23.41 | $22.88 | $0.5299 | 7,266.0 | +0.93% |
| Feb 20, 2026 | $23.50 | $22.48 | $1.01 | 10,902.0 | +0.39% |
| Feb 19, 2026 | $23.15 | $22.11 | $1.04 | 16,863.0 | -0.33% |
| Feb 18, 2026 | $23.15 | $21.99 | $1.16 | 9,057.0 | +2.56% |
| Feb 17, 2026 | $22.73 | $21.37 | $1.36 | 10,879.0 | -1.01% |
| Feb 13, 2026 | $22.80 | $21.60 | $1.20 | 17,145.0 | +4.46% |
| Feb 12, 2026 | $21.76 | $20.73 | $1.03 | 12,959.0 | +4.74% |
| Feb 11, 2026 | $20.95 | $20.41 | $0.54 | 6,242.0 | +1.37% |
| Feb 10, 2026 | $20.61 | $20.21 | $0.40 | 13,882.0 | -1.47% |
| Feb 09, 2026 | $20.80 | $20.47 | $0.33 | 2,902.0 | +1.66% |
| Feb 06, 2026 | $20.94 | $20.46 | $0.4849 | 4,900.0 | -2.34% |
| Feb 05, 2026 | $21.50 | $20.95 | $0.55 | 2,826.0 | -2.29% |
| Feb 04, 2026 | $21.77 | $21.44 | $0.3274 | 3,799.0 | -1.38% |
| Feb 03, 2026 | $21.93 | $21.55 | $0.3799 | 1,332.0 | -0.18% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $23.57 | $21.63 | $1.94 | 24,295.0 | +1.28% |
| Feb, 2026 | $23.50 | $20.21 | $3.29 | 166,737.0 | +3.75% |
| Jan, 2026 | $22.58 | $19.93 | $2.65 | 88,502.0 | +4.89% |
Capital Clean Energy Carriers Corp Stock (CCEC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.49 | $19.86 | $1.63 | 144,557.0 | +0.15% |
| Nov, 2025 | $21.72 | $18.56 | $3.16 | 260,030.0 | -3.56% |
| Oct, 2025 | $24.00 | $20.50 | $3.50 | 242,015.0 | -5.24% |
| 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% |
3.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):