Capital Clean Energy Carriers Corp (CCEC)

Overview News Price History Discussions Forecast

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 May 05, 2026, is $20.00.

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 $20.00 now.
The 52-week high stock price for CCEC is $24.83, representing a 24.15% increase from the current share price, occurred on July 15, 2025.
The 52-week low stock price for CCEC is $16.77, indicating a -16.16% decrease from the current share price, occurred on April 09, 2026.

The table below shows more information about CCEC historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$20.89	$20.00	$0.89	7,159.0	+2.04%
May 04, 2026	$20.53	$19.60	$0.93	19,467.0	-4.88%
May 01, 2026	$20.61	$20.31	$0.2949	5,163.0	+1.70%
Apr 30, 2026	$21.50	$20.26	$1.23	9,516.0	-4.84%
Apr 29, 2026	$22.19	$21.29	$0.90	3,520.0	-2.58%
Apr 28, 2026	$22.04	$21.02	$1.02	14,680.0	+2.60%
Apr 27, 2026	$21.35	$19.88	$1.47	13,791.0	+7.52%
Apr 24, 2026	$20.44	$19.81	$0.63	6,980.0	-5.62%
Apr 23, 2026	$21.42	$20.38	$1.04	6,783.0	-3.00%
Apr 22, 2026	$21.75	$20.78	$0.97	8,339.0	+0.19%
Apr 21, 2026	$21.63	$19.99	$1.64	21,501.0	+2.37%
Apr 20, 2026	$21.10	$19.50	$1.60	13,045.0	+2.93%
Apr 17, 2026	$20.83	$19.65	$1.18	11,798.0	+3.02%
Apr 16, 2026	$20.25	$19.46	$0.79	5,619.0	+1.38%
Apr 15, 2026	$19.70	$18.51	$1.19	12,819.0	+1.84%
Apr 14, 2026	$19.28	$18.20	$1.08	10,237.0	+8.29%
Apr 13, 2026	$18.20	$17.63	$0.57	3,472.0	-1.08%
Apr 10, 2026	$18.00	$17.43	$0.567	7,218.0	+3.90%
Apr 09, 2026	$17.76	$16.77	$0.9917	10,107.0	-7.43%
Apr 08, 2026	$19.98	$18.22	$1.76	5,725.0	+2.30%
Apr 07, 2026	$19.25	$18.29	$0.955	9,363.0	-2.71%

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
May, 2026	$20.89	$19.60	$1.29	38,948.0	-1.28%
Apr, 2026	$22.19	$16.77	$5.42	207,294.0	+1.98%
Mar, 2026	$23.57	$18.55	$5.02	127,653.0	-12.52%
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%