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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.26 | 21.26 | 20.55 | 20.78 | - | -0.38% | 928 |
| Dec 4, 2025 | 20.50 | 21.13 | 20.50 | 20.86 | 20.86 | 1.11% | 2,621 |
| Dec 3, 2025 | 20.50 | 21.12 | 20.44 | 20.63 | 20.63 | 0.63% | 10,709 |
| Dec 2, 2025 | 20.94 | 20.94 | 20.25 | 20.50 | 20.50 | 0.49% | 8,661 |
| Dec 1, 2025 | 20.30 | 20.81 | 20.30 | 20.40 | 20.40 | -0.83% | 4,292 |
| Nov 28, 2025 | 19.51 | 20.61 | 19.51 | 20.57 | 20.57 | 2.54% | 10,709 |
| Nov 26, 2025 | 19.89 | 20.25 | 19.89 | 20.06 | 20.06 | 0.15% | 2,238 |
| Nov 25, 2025 | 19.24 | 20.45 | 19.24 | 20.03 | 20.03 | 0.35% | 10,735 |
| Nov 24, 2025 | 19.19 | 19.96 | 18.60 | 19.96 | 19.96 | 4.89% | 56,066 |
| Nov 21, 2025 | 19.38 | 19.38 | 18.56 | 19.03 | 19.03 | -0.31% | 21,921 |
| Nov 20, 2025 | 19.67 | 19.67 | 19.09 | 19.09 | 19.09 | -2.80% | 8,389 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.56 | 19.64 | 19.64 | -2.29% | 13,859 |
| Nov 18, 2025 | 21.02 | 21.02 | 20.02 | 20.10 | 20.10 | -4.42% | 7,976 |
| Nov 17, 2025 | 20.95 | 21.72 | 20.61 | 21.03 | 21.03 | 2.14% | 18,827 |
| Nov 14, 2025 | 19.51 | 21.02 | 19.51 | 20.59 | 20.59 | 3.94% | 24,681 |
| Nov 13, 2025 | 20.82 | 21.12 | 19.77 | 19.81 | 19.81 | -4.48% | 17,728 |
| Nov 12, 2025 | 20.06 | 21.09 | 19.60 | 20.74 | 20.74 | 0.92% | 27,655 |
| Nov 11, 2025 | 20.52 | 20.55 | 20.52 | 20.55 | 20.55 | -0.10% | 1,016 |
| Nov 10, 2025 | 20.23 | 21.39 | 20.20 | 20.57 | 20.57 | -0.58% | 6,184 |
| Nov 7, 2025 | 20.63 | 20.69 | 20.07 | 20.69 | 20.69 | 4.23% | 3,558 |
| Nov 6, 2025 | 20.30 | 20.95 | 19.85 | 19.85 | 19.85 | -0.35% | 6,844 |
| Nov 5, 2025 | 20.04 | 20.64 | 19.92 | 19.92 | 19.92 | -2.35% | 6,477 |
| Nov 4, 2025 | 20.57 | 20.80 | 19.90 | 20.40 | 20.40 | -3.00% | 10,172 |
| Nov 3, 2025 | 20.77 | 21.61 | 20.31 | 21.03 | 21.03 | -1.41% | 4,799 |
| Oct 31, 2025 | 20.66 | 21.68 | 20.66 | 21.33 | 21.18 | 3.14% | 3,445 |
| Oct 30, 2025 | 21.56 | 21.56 | 20.50 | 20.68 | 20.53 | -4.61% | 4,871 |
| Oct 29, 2025 | 21.78 | 22.13 | 21.68 | 21.68 | 21.53 | -0.50% | 3,949 |
| Oct 28, 2025 | 21.81 | 22.09 | 21.79 | 21.79 | 21.64 | 0.46% | 2,483 |
| Oct 27, 2025 | 21.81 | 21.81 | 21.69 | 21.69 | 21.54 | -2.05% | 1,161 |
| Oct 24, 2025 | 22.23 | 22.39 | 22.15 | 22.15 | 21.99 | -0.11% | 2,514 |
| Oct 23, 2025 | 21.96 | 22.17 | 21.89 | 22.17 | 22.01 | 1.79% | 1,187 |
| Oct 22, 2025 | 22.46 | 23.15 | 21.59 | 21.78 | 21.63 | -2.02% | 15,442 |
| Oct 21, 2025 | 23.04 | 23.09 | 22.23 | 22.23 | 22.07 | -2.07% | 4,525 |
| Oct 20, 2025 | 22.65 | 22.98 | 22.65 | 22.70 | 22.54 | -0.22% | 1,843 |
| Oct 17, 2025 | 22.29 | 23.17 | 21.92 | 22.75 | 22.59 | 1.11% | 18,314 |
| Oct 16, 2025 | 21.85 | 23.00 | 21.85 | 22.50 | 22.34 | 1.17% | 21,691 |
| Oct 15, 2025 | 22.06 | 22.24 | 22.06 | 22.24 | 22.08 | 0.82% | 1,617 |
| Oct 14, 2025 | 22.35 | 22.35 | 22.06 | 22.06 | 21.90 | -2.26% | 2,490 |
| Oct 13, 2025 | 21.32 | 23.00 | 21.32 | 22.57 | 22.41 | 9.83% | 27,117 |
| Oct 10, 2025 | 21.75 | 21.84 | 20.55 | 20.55 | 20.41 | -4.42% | 4,943 |
| Oct 9, 2025 | 22.65 | 24.00 | 21.50 | 21.50 | 21.35 | -2.98% | 74,239 |
| Oct 8, 2025 | 22.37 | 22.37 | 21.80 | 22.16 | 22.00 | -2.38% | 2,315 |
| Oct 7, 2025 | 21.80 | 22.76 | 21.80 | 22.70 | 22.54 | 2.71% | 14,628 |
| Oct 6, 2025 | 21.80 | 22.45 | 21.80 | 22.10 | 21.94 | 3.51% | 20,554 |
| Oct 3, 2025 | 22.48 | 22.48 | 21.21 | 21.35 | 21.20 | -2.11% | 6,633 |
| Oct 2, 2025 | 21.71 | 21.86 | 21.65 | 21.81 | 21.66 | -0.95% | 4,215 |
| Oct 1, 2025 | 22.52 | 22.88 | 22.02 | 22.02 | 21.87 | -2.18% | 1,891 |
| Sep 30, 2025 | 22.46 | 22.81 | 22.15 | 22.51 | 22.35 | 3.40% | 15,319 |
| Sep 29, 2025 | 22.19 | 22.19 | 21.60 | 21.77 | 21.62 | -1.85% | 3,433 |
| Sep 26, 2025 | 22.93 | 23.24 | 22.18 | 22.18 | 22.02 | -1.42% | 21,869 |