5 DAY PERFORMANCE
+1.41%
1 MONTH PERFORMANCE
+4.72%
3 MONTH PERFORMANCE
-4.22%
6 MONTH PERFORMANCE
-4.05%
YEAR-TO-DATE PERFORMANCE
+13.62%
1 YEAR PERFORMANCE
+15.44%
Capital Clean Energy Carriers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $20.50 | $20.86 (1.76%) | $21.15 | $20.50 | 2.58 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 |
| 11/14/2025 | $19.51 | $20.59 (5.54%) | $21.02 | $19.51 | 24.70 K | $1.21 B |
| 11/13/2025 | $20.82 | $19.81 (-4.85%) | $21.12 | $19.77 | 17.70 K | $1.16 B |
| 11/12/2025 | $20.06 | $20.74 (3.39%) | $21.09 | $19.60 | 27.70 K | $1.22 B |
| 11/11/2025 | $20.52 | $20.55 (0.15%) | $20.55 | $20.52 | 1.00 K | $1.21 B |
| 11/10/2025 | $20.23 | $20.57 (1.68%) | $21.39 | $20.20 | 6.20 K | $1.21 B |
| 11/07/2025 | $20.63 | $20.69 (0.29%) | $20.69 | $20.07 | 3.60 K | $1.21 B |
| 11/06/2025 | $20.30 | $19.85 (-2.22%) | $20.95 | $19.85 | 6.80 K | $1.17 B |
| 11/05/2025 | $20.04 | $19.92 (-0.6%) | $20.64 | $19.92 | 6.50 K | $1.17 B |
| 11/04/2025 | $20.57 | $20.40 (-0.83%) | $20.80 | $19.90 | 10.20 K | $1.20 B |
| 11/03/2025 | $20.77 | $21.03 (1.25%) | $21.61 | $20.31 | 4.80 K | $1.23 B |
| 10/31/2025 | $20.66 | $21.33 (3.24%) | $21.68 | $20.66 | 3.40 K | $1.25 B |
| 10/30/2025 | $21.56 | $20.68 (-4.08%) | $21.56 | $20.50 | 4.90 K | $1.21 B |
| 10/29/2025 | $21.78 | $21.68 (-0.46%) | $22.13 | $21.68 | 3.90 K | $1.27 B |
| 10/28/2025 | $21.81 | $21.79 (-0.09%) | $22.09 | $21.79 | 2.50 K | $1.28 B |
| 10/27/2025 | $21.81 | $21.69 (-0.55%) | $21.81 | $21.69 | 1.20 K | $1.27 B |
| 10/24/2025 | $22.23 | $22.15 (-0.36%) | $22.39 | $22.15 | 2.51 K | $1.30 B |
| 10/23/2025 | $21.96 | $22.17 (0.96%) | $22.17 | $21.89 | 1.20 K | $1.30 B |
| 10/22/2025 | $22.46 | $21.78 (-3.03%) | $23.15 | $21.59 | 15.41 K | $1.28 B |
| 10/21/2025 | $23.04 | $22.23 (-3.52%) | $23.09 | $22.23 | 4.50 K | $1.31 B |
| 10/20/2025 | $22.65 | $22.70 (0.22%) | $22.98 | $22.65 | 1.84 K | $1.33 B |
| 10/17/2025 | $22.29 | $22.75 (2.06%) | $23.17 | $21.92 | 18.30 K | $1.34 B |
| 10/16/2025 | $21.85 | $22.50 (2.97%) | $23.00 | $21.85 | 21.70 K | $1.32 B |
| 10/15/2025 | $22.06 | $22.24 (0.82%) | $22.24 | $22.06 | 1.60 K | $1.31 B |
| 10/14/2025 | $22.35 | $22.06 (-1.3%) | $22.35 | $22.06 | 2.50 K | $1.30 B |
| 10/13/2025 | $21.32 | $22.57 (5.86%) | $23.00 | $21.32 | 27.10 K | $1.33 B |
| 10/10/2025 | $21.75 | $20.55 (-5.52%) | $21.84 | $20.55 | 4.94 K | $1.21 B |
| 10/09/2025 | $22.65 | $21.50 (-5.08%) | $24.00 | $21.50 | 74.20 K | $1.26 B |
| 10/08/2025 | $22.37 | $22.16 (-0.94%) | $22.37 | $21.80 | 2.30 K | $1.30 B |
| 10/07/2025 | $21.80 | $22.70 (4.13%) | $22.76 | $21.80 | 14.60 K | $1.33 B |
| 10/06/2025 | $21.80 | $22.10 (1.38%) | $22.45 | $21.80 | 20.60 K | $1.30 B |
| 10/03/2025 | $22.48 | $21.35 (-5.03%) | $22.48 | $21.21 | 6.60 K | $1.25 B |
| 10/02/2025 | $21.70 | $21.81 (0.51%) | $21.86 | $21.65 | 4.20 K | $1.28 B |
| 10/01/2025 | $22.52 | $22.02 (-2.22%) | $22.88 | $22.02 | 1.90 K | $1.29 B |
| 09/30/2025 | $22.46 | $22.51 (0.22%) | $22.81 | $22.15 | 15.30 K | $1.32 B |
| 09/29/2025 | $22.19 | $21.77 (-1.89%) | $22.19 | $21.60 | 3.40 K | $1.28 B |
| 09/26/2025 | $22.93 | $22.18 (-3.27%) | $23.24 | $22.18 | 21.90 K | $1.30 B |
| 09/25/2025 | $22.81 | $22.50 (-1.36%) | $22.81 | $22.20 | 4.90 K | $1.32 B |
| 09/24/2025 | $21.43 | $22.80 (6.39%) | $23.00 | $21.22 | 24.40 K | $1.34 B |
| 09/23/2025 | $22.73 | $22.70 (-0.13%) | $23.39 | $22.50 | 18.30 K | $1.33 B |
| 09/22/2025 | $21.61 | $23.11 (6.94%) | $23.25 | $21.61 | 18.53 K | $1.36 B |
| 09/19/2025 | $21.50 | $22.05 (2.56%) | $22.32 | $20.80 | 39.60 K | $1.29 B |
| 09/18/2025 | $21.16 | $21.10 (-0.28%) | $21.81 | $21.07 | 2.80 K | $1.24 B |
| 09/17/2025 | $21.43 | $21.12 (-1.45%) | $21.76 | $21.12 | 2.40 K | $1.24 B |
| 09/16/2025 | $20.56 | $21.81 (6.08%) | $22.02 | $20.46 | 14.80 K | $1.28 B |
| 09/15/2025 | $20.61 | $20.61 (0%) | $21.15 | $20.57 | 15.00 K | $1.21 B |
| 09/12/2025 | $21.28 | $20.56 (-3.38%) | $21.36 | $20.56 | 4.10 K | $1.21 B |
| 09/11/2025 | $21.36 | $21.36 (0%) | $21.36 | $21.36 | 1.30 K | $1.25 B |
| 09/10/2025 | $21.41 | $21.37 (-0.19%) | $22.19 | $21.02 | 16.81 K | $1.25 B |
| 09/09/2025 | $21.21 | $21.50 (1.37%) | $21.99 | $21.00 | 49.15 K | $1.26 B |
| 09/08/2025 | $20.11 | $21.85 (8.65%) | $21.91 | $20.11 | 11.40 K | $1.28 B |
| 09/05/2025 | $21.07 | $21.78 (3.37%) | $21.96 | $21.00 | 7.20 K | $1.28 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.
