5 DAY PERFORMANCE
+9.60%
1 MONTH PERFORMANCE
+22.08%
3 MONTH PERFORMANCE
+22.95%
6 MONTH PERFORMANCE
+19.74%
YEAR-TO-DATE PERFORMANCE
+22.55%
1 YEAR PERFORMANCE
+39.32%
Capital Clean Energy Carriers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $22.10 | $22.42 (1.43%) | $22.49 | $22.10 | 13.10 K | |
| 05/15/2025 | $20.93 | $22.38 (6.93%) | $22.38 | $20.86 | 33.20 K | $1.26 B |
| 05/14/2025 | $19.76 | $21.39 (8.25%) | $21.39 | $19.76 | 58.40 K | $1.20 B |
| 05/13/2025 | $19.31 | $19.95 (3.31%) | $20.19 | $18.51 | 23.70 K | $1.12 B |
| 05/12/2025 | $20.38 | $19.61 (-3.78%) | $20.97 | $19.61 | 12.30 K | $1.10 B |
| 05/09/2025 | $20.28 | $20.53 (1.23%) | $21.00 | $19.95 | 20.70 K | $1.15 B |
| 05/08/2025 | $20.06 | $20.05 (-0.05%) | $20.91 | $19.99 | 24.64 K | $1.12 B |
| 05/07/2025 | $20.18 | $20.11 (-0.35%) | $20.25 | $19.60 | 10.00 K | $1.13 B |
| 05/06/2025 | $20.00 | $20.07 (0.35%) | $20.25 | $19.70 | 22.80 K | $1.13 B |
| 05/05/2025 | $19.36 | $20.16 (4.13%) | $20.70 | $19.10 | 148.10 K | $1.13 B |
| 05/02/2025 | $17.96 | $19.75 (9.97%) | $19.86 | $17.96 | 71.20 K | $1.11 B |
| 05/01/2025 | $18.59 | $18.44 (-0.81%) | $19.73 | $18.09 | 52.50 K | $1.03 B |
| 04/30/2025 | $17.16 | $18.86 (9.91%) | $19.12 | $17.16 | 17.50 K | $1.06 B |
| 04/29/2025 | $17.36 | $17.50 (0.81%) | $17.55 | $17.19 | 8.30 K | $981.66 M |
| 04/28/2025 | $17.65 | $17.96 (1.76%) | $17.96 | $17.44 | 2.81 K | $1.01 B |
| 04/25/2025 | $17.09 | $17.88 (4.62%) | $17.90 | $17.06 | 9.11 K | $1.00 B |
| 04/24/2025 | $17.55 | $18.44 (5.07%) | $18.44 | $17.55 | 6.10 K | $1.03 B |
| 04/23/2025 | $16.88 | $17.54 (3.91%) | $17.90 | $16.88 | 1.45 K | $983.90 M |
| 04/22/2025 | $17.12 | $17.55 (2.51%) | $17.55 | $15.41 | 3.80 K | $987.31 M |
| 04/21/2025 | $16.33 | $16.51 (1.1%) | $17.20 | $14.65 | 33.45 K | $928.80 M |
| 04/17/2025 | $16.77 | $17.00 (1.37%) | $18.25 | $16.77 | 4.20 K | $956.37 M |
| 04/16/2025 | $17.69 | $18.43 (4.18%) | $18.63 | $16.90 | 2.30 K | $1.04 B |
| 04/15/2025 | $17.63 | $17.65 (0.11%) | $17.90 | $17.04 | 3.64 K | $992.93 M |
| 04/14/2025 | $17.25 | $17.60 (2.03%) | $18.30 | $16.30 | 27.71 K | $990.12 M |
| 04/11/2025 | $17.04 | $16.95 (-0.53%) | $17.23 | $16.36 | 1.93 K | $953.55 M |
| 04/10/2025 | $17.03 | $17.00 (-0.18%) | $18.00 | $16.60 | 23.11 K | $956.37 M |
| 04/09/2025 | $17.07 | $17.00 (-0.41%) | $17.53 | $16.01 | 55.15 K | $956.37 M |
| 04/08/2025 | $18.23 | $17.53 (-3.84%) | $18.66 | $17.50 | 15.35 K | $986.18 M |
| 04/07/2025 | $18.10 | $18.39 (1.6%) | $18.90 | $14.09 | 82.18 K | $1.03 B |
| 04/04/2025 | $19.43 | $18.23 (-6.18%) | $19.45 | $18.23 | 12.09 K | $1.03 B |
| 04/03/2025 | $19.88 | $19.80 (-0.4%) | $20.01 | $19.40 | 16.46 K | $1.11 B |
| 04/02/2025 | $20.00 | $20.09 (0.45%) | $20.09 | $19.25 | 3.95 K | $1.13 B |
| 04/01/2025 | $19.44 | $20.10 (3.4%) | $20.40 | $19.34 | 17.94 K | $1.13 B |
| 03/31/2025 | $19.13 | $19.24 (0.58%) | $19.56 | $19.13 | 9.40 K | $1.08 B |
| 03/28/2025 | $19.35 | $19.79 (2.27%) | $19.79 | $19.03 | 8.00 K | $1.11 B |
| 03/27/2025 | $19.67 | $19.35 (-1.63%) | $19.75 | $19.30 | 7.22 K | $1.09 B |
| 03/26/2025 | $19.45 | $19.75 (1.54%) | $19.78 | $19.07 | 9.33 K | $1.11 B |
| 03/25/2025 | $19.70 | $19.75 (0.25%) | $19.90 | $19.69 | 15.44 K | $1.11 B |
| 03/24/2025 | $19.56 | $19.60 (0.2%) | $19.63 | $19.03 | 12.31 K | $1.10 B |
| 03/21/2025 | $19.74 | $19.63 (-0.56%) | $19.74 | $19.63 | 1.43 K | $1.10 B |
| 03/20/2025 | $19.70 | $19.61 (-0.46%) | $19.80 | $19.61 | 7.70 K | $1.10 B |
| 03/19/2025 | $19.56 | $19.67 (0.56%) | $19.67 | $19.56 | 4.87 K | $1.11 B |
| 03/18/2025 | $19.55 | $19.66 (0.56%) | $19.80 | $19.50 | 9.72 K | $1.11 B |
| 03/17/2025 | $19.54 | $19.65 (0.56%) | $19.80 | $19.54 | 6.22 K | $1.11 B |
| 03/14/2025 | $19.51 | $19.61 (0.51%) | $19.70 | $19.51 | 5.82 K | $1.10 B |
| 03/13/2025 | $19.32 | $19.60 (1.45%) | $19.60 | $19.16 | 14.15 K | $1.10 B |
| 03/12/2025 | $19.19 | $19.28 (0.47%) | $19.80 | $18.96 | 20.47 K | $1.08 B |
| 03/11/2025 | $19.25 | $19.55 (1.56%) | $19.60 | $19.15 | 17.65 K | $1.10 B |
| 03/10/2025 | $19.49 | $19.50 (0.05%) | $19.80 | $18.86 | 24.36 K | $1.10 B |
| 03/07/2025 | $19.23 | $19.53 (1.56%) | $19.53 | $19.00 | 24.89 K | $1.10 B |
| 03/06/2025 | $19.06 | $19.02 (-0.21%) | $19.40 | $18.50 | 22.80 K | $1.07 B |
| 03/05/2025 | $18.34 | $19.09 (4.09%) | $19.09 | $18.34 | 13.57 K | $1.07 B |
| 03/04/2025 | $18.37 | $18.69 (1.74%) | $19.18 | $18.25 | 21.19 K | $1.05 B |
| 03/03/2025 | $18.01 | $18.33 (1.78%) | $19.00 | $18.01 | 26.82 K | $1.03 B |
| 02/28/2025 | $18.90 | $18.49 (-2.17%) | $19.01 | $17.80 | 52.86 K | $1.04 B |
| 02/27/2025 | $19.20 | $18.50 (-3.65%) | $19.39 | $18.35 | 16.35 K | $1.04 B |
| 02/26/2025 | $18.65 | $19.30 (3.49%) | $19.50 | $18.65 | 11.38 K | $1.09 B |
| 02/25/2025 | $18.60 | $18.82 (1.18%) | $19.32 | $18.43 | 13.65 K | $1.06 B |
| 02/24/2025 | $18.15 | $18.60 (2.48%) | $18.60 | $18.15 | 24.32 K | $1.05 B |
| 02/21/2025 | $18.15 | $18.12 (-0.17%) | $18.50 | $18.12 | 8.99 K | $1.02 B |
| 02/20/2025 | $18.35 | $18.47 (0.65%) | $18.50 | $17.96 | 5.01 K | $1.04 B |
| 02/19/2025 | $18.26 | $18.49 (1.26%) | $18.60 | $18.20 | 23.78 K | $1.04 B |
| 02/18/2025 | $18.31 | $18.33 (0.11%) | $18.60 | $18.16 | 16.03 K | $1.03 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.
