Capital Clean Energy Carriers Corp.CCECNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $23.11 | $23.50 | $22.57 | $22.88 | 3,921 |
| 3/2/2026 | $22.38 | $23.45 | $21.63 | $23.15 | 3,500 |
| 2/27/2026 | $23.00 | $23.46 | $22.71 | $22.71 | 10,610 |
| 2/26/2026 | $21.63 | $23.12 | $21.63 | $23.04 | 4,645 |
| 2/25/2026 | $23.27 | $23.35 | $22.60 | $23.25 | 15,400 |
| 2/24/2026 | $23.00 | $23.46 | $23.00 | $23.46 | 5,900 |
| 2/23/2026 | $23.39 | $23.41 | $22.88 | $23.31 | 7,300 |
| 2/20/2026 | $22.50 | $23.50 | $22.49 | $23.09 | 10,902 |
| 2/19/2026 | $23.15 | $23.15 | $22.11 | $23.00 | 16,900 |
| 2/18/2026 | $22.02 | $23.15 | $21.99 | $23.08 | 9,706 |
| 2/17/2026 | $22.50 | $22.73 | $21.37 | $22.50 | 10,900 |
| 2/13/2026 | $22.36 | $22.80 | $21.60 | $22.73 | 17,145 |
| 2/12/2026 | $20.73 | $21.76 | $20.73 | $21.76 | 13,000 |
| 2/11/2026 | $20.41 | $20.95 | $20.41 | $20.78 | 6,242 |
| 2/10/2026 | $20.45 | $20.61 | $20.21 | $20.50 | 13,900 |
| 2/9/2026 | $20.63 | $20.80 | $20.47 | $20.80 | 2,902 |
| 2/6/2026 | $20.92 | $20.94 | $20.46 | $20.46 | 4,900 |
| 2/5/2026 | $21.50 | $21.50 | $20.95 | $20.95 | 2,826 |
| 2/4/2026 | $21.49 | $21.77 | $21.44 | $21.44 | 3,800 |
| 2/3/2026 | $21.93 | $21.93 | $21.55 | $21.74 | 1,332 |
| 2/2/2026 | $21.36 | $22.32 | $21.36 | $21.78 | 9,300 |
| 1/30/2026 | $21.85 | $22.40 | $21.30 | $21.89 | 1,700 |
| 1/29/2026 | $21.75 | $22.58 | $21.36 | $22.58 | 5,500 |
| 1/28/2026 | $21.45 | $21.65 | $21.45 | $21.58 | 3,024 |
| 1/27/2026 | $21.24 | $21.50 | $21.24 | $21.50 | 2,400 |
| 1/26/2026 | $21.25 | $21.36 | $21.25 | $21.26 | 1,802 |
| 1/23/2026 | $20.90 | $21.50 | $20.90 | $21.45 | 4,000 |
| 1/22/2026 | $21.39 | $21.41 | $21.20 | $21.41 | 2,700 |
| 1/21/2026 | $21.20 | $21.50 | $21.20 | $21.50 | 705 |
| 1/20/2026 | $21.18 | $21.45 | $21.18 | $21.45 | 8,500 |
| 1/16/2026 | $20.87 | $21.68 | $20.77 | $21.51 | 8,200 |
| 1/15/2026 | $20.43 | $21.26 | $20.43 | $20.93 | 3,200 |
| 1/14/2026 | $20.76 | $20.76 | $20.28 | $20.28 | 2,000 |
| 1/13/2026 | $19.93 | $21.31 | $19.93 | $21.02 | 15,100 |
| 1/12/2026 | $20.21 | $20.74 | $20.15 | $20.74 | 3,300 |
| 1/9/2026 | $20.28 | $20.47 | $20.15 | $20.15 | 3,500 |
| 1/8/2026 | $20.40 | $20.86 | $20.09 | $20.09 | 6,700 |
| 1/7/2026 | $20.00 | $20.34 | $20.00 | $20.34 | 3,500 |
| 1/6/2026 | $20.51 | $20.67 | $20.03 | $20.11 | 7,200 |
| 1/5/2026 | $20.58 | $20.87 | $20.50 | $20.69 | 4,300 |
| 1/2/2026 | $20.82 | $20.82 | $20.41 | $20.41 | 1,500 |
| 12/31/2025 | $20.56 | $21.10 | $20.56 | $20.87 | 3,000 |
| 12/30/2025 | $21.42 | $21.42 | $20.60 | $20.60 | 4,000 |
| 12/29/2025 | $20.87 | $21.42 | $20.79 | $21.42 | 7,208 |
| 12/26/2025 | $20.79 | $21.31 | $20.79 | $21.31 | 1,100 |
| 12/24/2025 | $20.76 | $21.46 | $20.76 | $21.46 | 5,900 |
| 12/23/2025 | $20.97 | $21.03 | $20.23 | $21.03 | 2,700 |
| 12/22/2025 | $21.10 | $21.49 | $21.08 | $21.49 | 2,700 |
| 12/19/2025 | $21.05 | $21.35 | $20.65 | $20.96 | 2,900 |
| 12/18/2025 | $20.64 | $21.33 | $20.64 | $21.33 | 900 |
| 12/17/2025 | $20.60 | $21.30 | $19.86 | $21.29 | 24,500 |
| 12/16/2025 | $20.29 | $20.85 | $20.09 | $20.70 | 13,900 |
| 12/15/2025 | $20.36 | $20.72 | $20.36 | $20.72 | 702 |
| 12/12/2025 | $21.03 | $21.03 | $21.03 | $21.03 | 45 |
| 12/11/2025 | $20.80 | $21.03 | $20.11 | $21.03 | 6,600 |
| 12/10/2025 | $20.61 | $20.98 | $20.31 | $20.83 | 4,400 |
| 12/9/2025 | $20.60 | $20.75 | $19.99 | $20.70 | 19,200 |
| 12/8/2025 | $20.54 | $21.01 | $19.99 | $20.76 | 19,700 |
| 12/5/2025 | $21.26 | $21.49 | $20.55 | $20.75 | 3,000 |
| 12/4/2025 | $20.50 | $21.13 | $20.50 | $20.86 | 2,600 |
| 12/3/2025 | $20.50 | $21.12 | $20.44 | $20.63 | 10,700 |