5 DAY PERFORMANCE
+4.46%
1 MONTH PERFORMANCE
+5.67%
3 MONTH PERFORMANCE
+8.08%
6 MONTH PERFORMANCE
+6.36%
YEAR-TO-DATE PERFORMANCE
+8.91%
1 YEAR PERFORMANCE
+24.21%
Capital Clean Energy Carriers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $22.36 | $22.73 (1.65%) | $22.80 | $21.60 | 17.10 K | $1.33 B |
| 02/12/2026 | $20.73 | $21.76 (4.97%) | $21.76 | $20.73 | 13.00 K | $1.28 B |
| 02/11/2026 | $20.41 | $20.78 (1.81%) | $20.95 | $20.41 | 6.20 K | $1.22 B |
| 02/10/2026 | $20.45 | $20.50 (0.24%) | $20.61 | $20.21 | 13.90 K | $1.20 B |
| 02/09/2026 | $20.63 | $20.80 (0.82%) | $20.80 | $20.47 | 2.90 K | $1.22 B |
| 02/06/2026 | $20.92 | $20.46 (-2.2%) | $20.94 | $20.46 | 4.90 K | $1.20 B |
| 02/05/2026 | $21.50 | $20.95 (-2.56%) | $21.50 | $20.95 | 2.80 K | $1.23 B |
| 02/04/2026 | $21.49 | $21.44 (-0.23%) | $21.77 | $21.44 | 3.80 K | $1.26 B |
| 02/03/2026 | $21.93 | $21.74 (-0.87%) | $21.93 | $21.55 | 1.30 K | $1.28 B |
| 02/02/2026 | $21.36 | $21.78 (1.97%) | $22.32 | $21.36 | 9.30 K | $1.28 B |
| 01/30/2026 | $21.85 | $21.89 (0.18%) | $22.40 | $21.30 | 1.70 K | $1.29 B |
| 01/29/2026 | $21.75 | $22.58 (3.82%) | $22.58 | $21.36 | 5.50 K | $1.33 B |
| 01/28/2026 | $21.45 | $21.58 (0.61%) | $21.65 | $21.45 | 3.00 K | $1.27 B |
| 01/27/2026 | $21.24 | $21.50 (1.22%) | $21.50 | $21.24 | 2.40 K | $1.26 B |
| 01/26/2026 | $21.25 | $21.26 (0.05%) | $21.36 | $21.25 | 1.80 K | $1.25 B |
| 01/23/2026 | $20.90 | $21.45 (2.63%) | $21.50 | $20.90 | 4.00 K | $1.26 B |
| 01/22/2026 | $21.39 | $21.41 (0.09%) | $21.41 | $21.20 | 2.70 K | $1.26 B |
| 01/21/2026 | $21.20 | $21.50 (1.42%) | $21.50 | $21.20 | 700 | $1.26 B |
| 01/20/2026 | $21.18 | $21.45 (1.27%) | $21.45 | $21.18 | 8.50 K | $1.26 B |
| 01/16/2026 | $20.87 | $21.51 (3.07%) | $21.68 | $20.77 | 8.20 K | $1.26 B |
| 01/15/2026 | $20.43 | $20.93 (2.45%) | $21.26 | $20.43 | 3.20 K | $1.23 B |
| 01/14/2026 | $20.76 | $20.28 (-2.31%) | $20.76 | $20.28 | 2.00 K | $1.19 B |
| 01/13/2026 | $19.93 | $21.02 (5.47%) | $21.31 | $19.93 | 15.10 K | $1.23 B |
| 01/12/2026 | $20.21 | $20.74 (2.62%) | $20.74 | $20.15 | 3.30 K | $1.22 B |
| 01/09/2026 | $20.28 | $20.15 (-0.64%) | $20.47 | $20.15 | 3.50 K | $1.18 B |
| 01/08/2026 | $20.40 | $20.09 (-1.52%) | $20.86 | $20.09 | 6.70 K | $1.18 B |
| 01/07/2026 | $20.00 | $20.34 (1.7%) | $20.34 | $20.00 | 3.50 K | $1.19 B |
| 01/06/2026 | $20.51 | $20.11 (-1.95%) | $20.67 | $20.03 | 7.20 K | $1.18 B |
| 01/05/2026 | $20.58 | $20.69 (0.53%) | $20.87 | $20.50 | 4.30 K | $1.21 B |
| 01/02/2026 | $20.82 | $20.41 (-1.97%) | $20.82 | $20.41 | 1.50 K | $1.20 B |
| 12/31/2025 | $20.56 | $20.87 (1.51%) | $21.10 | $20.56 | 3.00 K | $1.23 B |
| 12/30/2025 | $21.42 | $20.60 (-3.83%) | $21.42 | $20.60 | 4.00 K | $1.21 B |
| 12/29/2025 | $20.87 | $21.42 (2.64%) | $21.42 | $20.79 | 7.21 K | $1.26 B |
| 12/26/2025 | $20.79 | $21.31 (2.5%) | $21.31 | $20.79 | 1.10 K | $1.25 B |
| 12/24/2025 | $20.76 | $21.46 (3.37%) | $21.46 | $20.76 | 5.90 K | $1.26 B |
| 12/23/2025 | $20.97 | $21.03 (0.29%) | $21.03 | $20.23 | 2.70 K | $1.23 B |
| 12/22/2025 | $21.10 | $21.49 (1.85%) | $21.49 | $21.08 | 2.70 K | $1.26 B |
| 12/19/2025 | $21.05 | $20.96 (-0.43%) | $21.35 | $20.65 | 2.90 K | $1.23 B |
| 12/18/2025 | $20.64 | $21.33 (3.34%) | $21.33 | $20.64 | 900 | $1.25 B |
| 12/17/2025 | $20.60 | $21.29 (3.35%) | $21.30 | $19.86 | 24.50 K | $1.25 B |
| 12/16/2025 | $20.29 | $20.70 (2.02%) | $20.85 | $20.09 | 13.90 K | $1.22 B |
| 12/15/2025 | $20.36 | $20.72 (1.77%) | $20.72 | $20.36 | 702 | $1.22 B |
| 12/12/2025 | $21.03 | $21.03 (0%) | $21.03 | $21.03 | 45 | $1.18 B |
| 12/11/2025 | $20.80 | $21.03 (1.11%) | $21.03 | $20.11 | 6.60 K | $1.18 B |
| 12/10/2025 | $20.61 | $20.83 (1.07%) | $20.98 | $20.31 | 4.40 K | $1.17 B |
| 12/09/2025 | $20.60 | $20.70 (0.49%) | $20.75 | $19.99 | 19.20 K | $1.16 B |
| 12/08/2025 | $20.54 | $20.76 (1.07%) | $21.01 | $19.99 | 19.70 K | $1.16 B |
| 12/05/2025 | $21.26 | $20.75 (-2.4%) | $21.49 | $20.55 | 3.00 K | $1.16 B |
| 12/04/2025 | $20.50 | $20.86 (1.76%) | $21.13 | $20.50 | 2.60 K | $1.17 B |
| 12/03/2025 | $20.50 | $20.63 (0.63%) | $21.12 | $20.44 | 10.70 K | $1.16 B |
| 12/02/2025 | $20.94 | $20.50 (-2.1%) | $20.94 | $20.25 | 8.70 K | $1.15 B |
| 12/01/2025 | $20.30 | $20.40 (0.49%) | $20.81 | $20.30 | 4.30 K | $1.14 B |
| 11/28/2025 | $19.51 | $20.57 (5.43%) | $20.61 | $19.51 | 10.70 K | $1.15 B |
| 11/26/2025 | $19.89 | $20.06 (0.85%) | $20.25 | $19.89 | 2.20 K | $1.13 B |
| 11/25/2025 | $19.24 | $20.03 (4.11%) | $20.45 | $19.24 | 10.74 K | $1.12 B |
| 11/24/2025 | $19.19 | $19.96 (4.01%) | $19.96 | $18.60 | 56.40 K | $1.12 B |
| 11/21/2025 | $19.38 | $19.03 (-1.81%) | $19.38 | $18.56 | 21.90 K | $1.07 B |
| 11/20/2025 | $19.67 | $19.09 (-2.95%) | $19.67 | $19.09 | 8.40 K | $1.07 B |
| 11/19/2025 | $20.00 | $19.64 (-1.8%) | $20.00 | $19.56 | 13.90 K | $1.15 B |
| 11/18/2025 | $21.02 | $20.10 (-4.38%) | $21.02 | $20.02 | 8.00 K | $1.18 B |
| 11/17/2025 | $20.95 | $21.03 (0.38%) | $21.72 | $20.61 | 18.83 K | $1.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
