5 DAY PERFORMANCE
-1.86%
1 MONTH PERFORMANCE
-0.28%
3 MONTH PERFORMANCE
-3.80%
6 MONTH PERFORMANCE
+9.85%
YEAR-TO-DATE PERFORMANCE
-2.18%
1 YEAR PERFORMANCE
-0.77%
Capital Clean Energy Carriers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $18.35 | $18.47 (0.65%) | $18.50 | $17.96 | 5,005 | $1.04 B |
| 02/19/2025 | $18.26 | $18.49 (1.26%) | $18.60 | $18.20 | 23,800 | $1.04 B |
| 02/18/2025 | $18.31 | $18.33 (0.11%) | $18.60 | $18.16 | 16,030 | $1.03 B |
| 02/14/2025 | $18.36 | $18.30 (-0.33%) | $19.00 | $18.25 | 10,100 | $1.03 B |
| 02/13/2025 | $18.50 | $18.61 (0.59%) | $18.84 | $18.50 | 3,533 | $1.05 B |
| 02/12/2025 | $18.22 | $18.23 (0.05%) | $18.50 | $18.22 | 20,221 | $1.03 B |
| 02/11/2025 | $18.90 | $18.42 (-2.54%) | $18.90 | $18.25 | 28,141 | $1.04 B |
| 02/10/2025 | $19.09 | $19.01 (-0.42%) | $19.19 | $18.83 | 10,111 | $1.07 B |
| 02/07/2025 | $19.11 | $19.24 (0.68%) | $19.50 | $18.97 | 5,958 | $1.08 B |
| 02/06/2025 | $19.09 | $19.01 (-0.42%) | $19.45 | $19.01 | 14,400 | $1.07 B |
| 02/05/2025 | $18.85 | $19.14 (1.54%) | $19.40 | $18.71 | 7,800 | $1.08 B |
| 02/04/2025 | $18.70 | $19.02 (1.71%) | $19.24 | $18.70 | 11,600 | $1.07 B |
| 02/03/2025 | $18.62 | $18.75 (0.7%) | $19.04 | $18.50 | 10,430 | $1.05 B |
| 01/31/2025 | $18.51 | $19.19 (3.67%) | $19.21 | $18.51 | 10,902 | $1.08 B |
| 01/30/2025 | $18.80 | $19.12 (1.7%) | $19.20 | $18.80 | 10,700 | $1.08 B |
| 01/29/2025 | $18.41 | $18.75 (1.85%) | $18.87 | $18.40 | 13,000 | $1.05 B |
| 01/28/2025 | $18.40 | $18.47 (0.38%) | $18.67 | $18.40 | 33,036 | $1.04 B |
| 01/27/2025 | $18.44 | $18.50 (0.33%) | $18.67 | $18.30 | 13,339 | $1.04 B |
| 01/24/2025 | $18.65 | $18.23 (-2.25%) | $18.76 | $18.14 | 29,612 | $1.03 B |
| 01/23/2025 | $17.89 | $18.14 (1.4%) | $18.56 | $17.86 | 22,300 | $1.02 B |
| 01/22/2025 | $18.02 | $18.06 (0.22%) | $18.33 | $17.83 | 14,117 | $1.02 B |
| 01/21/2025 | $18.30 | $18.01 (-1.58%) | $18.75 | $17.91 | 12,402 | $1.01 B |
| 01/17/2025 | $18.50 | $18.75 (1.35%) | $18.75 | $18.20 | 12,800 | $1.05 B |
| 01/16/2025 | $18.62 | $18.30 (-1.72%) | $18.81 | $18.15 | 12,246 | $1.03 B |
| 01/15/2025 | $18.89 | $18.53 (-1.91%) | $19.08 | $18.42 | 28,100 | $1.04 B |
| 01/14/2025 | $18.49 | $18.91 (2.27%) | $19.01 | $18.35 | 9,300 | $1.06 B |
| 01/13/2025 | $18.21 | $18.40 (1.04%) | $18.40 | $18.01 | 7,222 | $1.04 B |
| 01/10/2025 | $18.36 | $18.33 (-0.16%) | $18.50 | $18.11 | 5,200 | $1.03 B |
| 01/08/2025 | $18.35 | $18.24 (-0.6%) | $18.57 | $18.17 | 10,200 | $1.03 B |
| 01/07/2025 | $18.55 | $18.50 (-0.27%) | $18.55 | $18.10 | 14,906 | $1.04 B |
| 01/06/2025 | $18.18 | $18.24 (0.33%) | $18.60 | $17.67 | 9,749 | $1.03 B |
| 01/03/2025 | $18.00 | $18.58 (3.22%) | $18.59 | $18.00 | 14,400 | $1.05 B |
| 01/02/2025 | $18.36 | $18.27 (-0.49%) | $18.52 | $18.21 | 11,600 | $1.03 B |
| 12/31/2024 | $18.27 | $18.36 (0.49%) | $18.45 | $18.23 | 10,631 | $1.03 B |
| 12/30/2024 | $18.02 | $18.33 (1.72%) | $18.47 | $18.02 | 16,208 | $1.03 B |
| 12/27/2024 | $18.20 | $18.50 (1.65%) | $18.50 | $18.20 | 1,524 | $1.04 B |
| 12/26/2024 | $18.27 | $18.68 (2.24%) | $18.68 | $18.27 | 11,718 | $1.05 B |
| 12/24/2024 | $18.25 | $18.53 (1.53%) | $18.58 | $18.25 | 8,200 | $1.04 B |
| 12/23/2024 | $18.14 | $18.27 (0.72%) | $18.57 | $18.14 | 37,333 | $1.03 B |
| 12/20/2024 | $18.25 | $18.49 (1.32%) | $18.50 | $17.95 | 28,200 | $1.04 B |
| 12/19/2024 | $18.32 | $18.40 (0.44%) | $18.50 | $17.55 | 29,210 | $1.04 B |
| 12/18/2024 | $18.30 | $18.47 (0.93%) | $18.48 | $17.81 | 47,708 | $1.04 B |
| 12/17/2024 | $17.76 | $18.48 (4.05%) | $18.52 | $17.76 | 32,100 | $1.04 B |
| 12/16/2024 | $18.28 | $18.05 (-1.26%) | $18.49 | $18.02 | 7,803 | $1.02 B |
| 12/13/2024 | $18.32 | $18.60 (1.53%) | $18.68 | $17.89 | 22,820 | $1.05 B |
| 12/12/2024 | $18.59 | $18.29 (-1.61%) | $18.64 | $18.29 | 4,442 | $1.03 B |
| 12/11/2024 | $18.13 | $18.22 (0.5%) | $18.69 | $18.11 | 21,200 | $1.03 B |
| 12/10/2024 | $18.30 | $18.30 (0%) | $18.59 | $18.26 | 11,000 | $1.03 B |
| 12/09/2024 | $18.42 | $18.25 (-0.92%) | $18.42 | $18.03 | 41,200 | $1.03 B |
| 12/06/2024 | $18.25 | $18.18 (-0.38%) | $18.40 | $18.12 | 13,300 | $1.02 B |
| 12/05/2024 | $18.45 | $18.07 (-2.06%) | $18.60 | $17.81 | 18,100 | $1.02 B |
| 12/04/2024 | $18.34 | $18.19 (-0.82%) | $18.65 | $18.13 | 12,000 | $1.02 B |
| 12/03/2024 | $17.86 | $18.43 (3.19%) | $18.60 | $17.59 | 62,481 | $1.04 B |
| 12/02/2024 | $18.30 | $17.88 (-2.3%) | $18.40 | $17.88 | 11,502 | $1.01 B |
| 11/29/2024 | $18.26 | $18.30 (0.22%) | $18.60 | $18.26 | 3,833 | $1.03 B |
| 11/27/2024 | $18.27 | $18.34 (0.38%) | $18.80 | $18.20 | 9,818 | $1.03 B |
| 11/26/2024 | $18.63 | $18.15 (-2.58%) | $18.69 | $18.15 | 15,700 | $1.02 B |
| 11/25/2024 | $18.18 | $18.80 (3.41%) | $18.85 | $17.88 | 27,734 | $1.06 B |
| 11/22/2024 | $18.81 | $18.27 (-2.87%) | $18.81 | $18.02 | 13,500 | $1.03 B |
| 11/21/2024 | $18.50 | $18.67 (0.92%) | $18.92 | $18.50 | 3,400 | $1.05 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.
