Capital Clean Energy Carriers Corp. (CCEC)
NASDAQ: CCEC · Real-Time Price · USD
21.70
+1.97 (9.98%)
At close: Oct 30, 2026, 4:00 PM EDT
20.97
-0.73 (-3.37%)
After-hours: Oct 30, 2026, 7:30 PM EDT
CCEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19.75 | 22.05 | 19.75 | 21.70 | 21.70 | 9.98% | 49,851 |
| Oct 29, 2026 | 20.06 | 20.07 | 19.73 | 19.73 | 19.73 | -3.28% | 2,055 |
| Oct 28, 2026 | 19.95 | 20.40 | 19.95 | 20.40 | 20.40 | 3.87% | 6,982 |
| Oct 27, 2026 | 19.73 | 20.26 | 19.41 | 19.64 | 19.64 | -3.11% | 17,815 |
| Oct 23, 2026 | 20.23 | 20.27 | 20.23 | 20.27 | 20.27 | 0.15% | 1,457 |
| Oct 22, 2026 | 19.83 | 20.24 | 19.83 | 20.24 | 20.24 | 2.07% | 3,603 |
| Oct 21, 2026 | 20.20 | 20.20 | 19.83 | 19.83 | 19.83 | -0.10% | 2,099 |
| Oct 20, 2026 | 20.10 | 20.46 | 19.83 | 19.85 | 19.85 | 1.07% | 9,714 |
| Oct 19, 2026 | 20.33 | 20.33 | 19.41 | 19.64 | 19.64 | -3.77% | 10,308 |
| Oct 16, 2026 | 20.08 | 20.41 | 20.06 | 20.41 | 20.41 | 0.79% | 5,082 |
| Oct 15, 2026 | 20.38 | 20.55 | 20.25 | 20.25 | 20.25 | -1.94% | 5,660 |
| Oct 14, 2026 | 20.51 | 20.67 | 20.34 | 20.65 | 20.65 | -0.82% | 3,805 |
| Oct 13, 2026 | 20.71 | 21.00 | 20.71 | 20.82 | 20.82 | 0.58% | 6,321 |
| Oct 12, 2026 | 20.40 | 20.85 | 20.40 | 20.70 | 20.70 | 0.34% | 5,235 |
| Oct 9, 2026 | 20.42 | 20.66 | 20.42 | 20.63 | 20.63 | -0.82% | 3,570 |
| Oct 8, 2026 | 20.96 | 20.96 | 20.80 | 20.80 | 20.80 | 1.12% | 2,590 |
| Oct 7, 2026 | 20.59 | 20.59 | 20.57 | 20.57 | 20.57 | -1.06% | 692 |
| Oct 6, 2026 | 20.85 | 20.85 | 20.57 | 20.79 | 20.79 | 0.43% | 2,714 |
| Oct 5, 2026 | 19.79 | 21.40 | 19.79 | 20.70 | 20.70 | -1.38% | 5,737 |
| Oct 2, 2026 | 21.56 | 21.56 | 20.61 | 20.99 | 20.99 | -3.27% | 4,979 |
| Oct 1, 2026 | 19.69 | 21.79 | 19.67 | 21.70 | 21.70 | 15.80% | 34,542 |
| Sep 30, 2026 | 21.04 | 21.04 | 18.05 | 18.74 | 18.74 | -11.98% | 25,846 |
| Sep 29, 2026 | 21.50 | 21.50 | 21.10 | 21.29 | 21.29 | -2.11% | 6,959 |
| Sep 25, 2026 | 21.70 | 21.75 | 21.49 | 21.75 | 21.75 | 1.83% | 4,254 |
| Sep 24, 2026 | 21.53 | 21.53 | 21.13 | 21.36 | 21.36 | -1.75% | 2,976 |
| Sep 23, 2026 | 21.54 | 21.98 | 21.54 | 21.74 | 21.74 | 0.32% | 2,320 |
| Sep 22, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.01% | 715 |
| Sep 21, 2026 | 22.08 | 22.08 | 21.89 | 21.89 | 21.89 | 1.06% | 2,986 |
| Sep 18, 2026 | 22.01 | 22.72 | 21.66 | 21.66 | 21.66 | -1.55% | 12,843 |
| Sep 17, 2026 | 22.01 | 22.04 | 21.91 | 22.00 | 22.00 | - | 5,306 |
| Sep 16, 2026 | 22.24 | 22.42 | 21.99 | 22.00 | 22.00 | -1.12% | 4,047 |
| Sep 15, 2026 | 22.23 | 22.26 | 22.23 | 22.25 | 22.25 | 0.54% | 1,343 |
| Sep 14, 2026 | 22.04 | 22.27 | 22.00 | 22.13 | 22.13 | -0.85% | 10,142 |
| Sep 11, 2026 | 22.52 | 22.59 | 22.11 | 22.32 | 22.32 | -0.89% | 2,211 |
| Sep 10, 2026 | 22.47 | 22.52 | 22.20 | 22.52 | 22.52 | -0.35% | 5,618 |
| Sep 9, 2026 | 22.53 | 22.65 | 22.53 | 22.60 | 22.60 | 0.62% | 4,063 |
| Sep 8, 2026 | 22.44 | 22.57 | 22.36 | 22.46 | 22.46 | -0.84% | 4,660 |
| Sep 4, 2026 | 22.52 | 22.70 | 22.52 | 22.65 | 22.65 | - | 1,627 |
| Sep 2, 2026 | 22.59 | 22.67 | 22.57 | 22.65 | 22.65 | 0.20% | 5,551 |
| Sep 1, 2026 | 22.70 | 22.72 | 22.60 | 22.61 | 22.61 | -1.07% | 4,891 |
| Aug 31, 2026 | 22.86 | 22.88 | 22.61 | 22.85 | 22.85 | 0.57% | 8,716 |
| Aug 28, 2026 | 22.70 | 22.73 | 22.70 | 22.72 | 22.72 | -0.26% | 1,190 |
| Aug 27, 2026 | 22.40 | 22.85 | 22.40 | 22.78 | 22.78 | 0.80% | 5,431 |
| Aug 26, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | -0.09% | 579 |
| Aug 25, 2026 | 22.45 | 22.95 | 22.26 | 22.62 | 22.62 | -1.01% | 7,745 |
| Aug 24, 2026 | 22.60 | 22.90 | 22.60 | 22.85 | 22.85 | 1.06% | 13,601 |
| Aug 21, 2026 | 22.29 | 22.76 | 22.29 | 22.61 | 22.61 | -0.18% | 5,435 |
| Aug 20, 2026 | 22.48 | 22.80 | 22.48 | 22.65 | 22.65 | -0.70% | 5,602 |
| Aug 19, 2026 | 22.79 | 23.00 | 22.79 | 22.81 | 22.81 | -0.04% | 6,706 |
| Aug 18, 2026 | 22.54 | 22.82 | 22.51 | 22.82 | 22.82 | 0.57% | 5,808 |