Capital Clean Energy Carriers Corp. (CCEC)
NASDAQ: CCEC · Real-Time Price · USD
20.59
+0.78 (3.94%)
At close: Nov 14, 2025, 4:00 PM EST
20.93
+0.34 (1.65%)
After-hours: Nov 14, 2025, 4:10 PM EST
CCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,376 |
| 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 | 20.40 | -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 | 21.86 | -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 |
| Sep 25, 2025 | 22.81 | 22.81 | 22.20 | 22.50 | 22.34 | -1.32% | 4,881 |
| Sep 24, 2025 | 21.43 | 23.00 | 21.22 | 22.80 | 22.64 | 0.44% | 24,409 |
| Sep 23, 2025 | 22.73 | 23.39 | 22.50 | 22.70 | 22.54 | -1.77% | 18,343 |
| Sep 22, 2025 | 21.61 | 23.25 | 21.61 | 23.11 | 22.95 | 4.81% | 18,536 |
| Sep 19, 2025 | 21.50 | 22.32 | 20.80 | 22.05 | 21.89 | 4.50% | 39,602 |
| Sep 18, 2025 | 21.16 | 21.81 | 21.07 | 21.10 | 20.95 | -0.09% | 2,845 |
| Sep 17, 2025 | 21.43 | 21.76 | 21.12 | 21.12 | 20.97 | -3.16% | 2,401 |
| Sep 16, 2025 | 20.56 | 22.02 | 20.46 | 21.81 | 21.66 | 5.82% | 14,758 |
| Sep 15, 2025 | 20.61 | 21.15 | 20.57 | 20.61 | 20.46 | 0.24% | 14,978 |
| Sep 12, 2025 | 21.28 | 21.36 | 20.56 | 20.56 | 20.41 | -3.75% | 4,123 |
| Sep 11, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.21 | -0.05% | 1,286 |
| Sep 10, 2025 | 21.41 | 22.19 | 21.02 | 21.37 | 21.22 | -0.60% | 16,813 |
| Sep 9, 2025 | 21.21 | 21.99 | 21.00 | 21.50 | 21.35 | -1.60% | 49,148 |
| Sep 8, 2025 | 20.11 | 21.91 | 20.11 | 21.85 | 21.70 | 0.32% | 11,368 |