Dark

CCEC
Capital Clean Energy Carriers Corp. Common Share
stock NASDAQ

At Close

Aug 3, 2026 3:59:41 PM EDT

22.92USD+2.712%(+0.61)36,378

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

22.91USD-0.044%(-0.01)283

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	22.9900	23.1100	22.8800	22.9200	+2.873%	36,378	0.000%
2026-07-31	22.0000	22.8700	22.0000	22.2800	-0.491%	8,975	+2.873%
2026-07-30	22.5000	22.6400	22.3000	22.3900	-1.452%	8,218	+2.367%
2026-07-29	22.9900	22.9900	21.6301	22.7200	+0.265%	14,573	+0.880%
2026-07-28	23.4700	23.4700	22.6600	22.6600	-4.186%	10,515	+1.147%
2026-07-27	23.5300	23.9500	23.2900	23.6500	+1.285%	17,864	-3.087%
2026-07-24	23.0100	23.3700	23.0100	23.3500	+1.522%	6,368	-1.842%
2026-07-23	22.8750	23.1000	22.8000	23.0000	+0.656%	13,964	-0.348%
2026-07-22	22.5001	23.0000	22.5001	22.8500	+1.556%	8,934	+0.306%
2026-07-21	22.8800	22.8800	22.4650	22.5000	+0.178%	7,431	+1.867%
2026-07-20	22.6100	22.6100	22.2600	22.4600	+1.217%	7,045	+2.048%
2026-07-17	22.5000	22.8000	22.1900	22.1900	-1.400%	12,938	+3.290%
2026-07-16	22.3300	22.8000	22.3300	22.5050	+0.379%	12,526	+1.844%
2026-07-15	22.3100	22.5900	22.3100	22.4200	-1.168%	3,087	+2.230%
2026-07-14	22.6300	22.9100	22.6300	22.6850	+1.363%	6,992	+1.036%
2026-07-13	22.4600	22.8000	22.2000	22.3800	+0.314%	12,029	+2.413%
2026-07-10	22.4300	22.7500	22.3000	22.3100	-0.800%	7,264	+2.734%
2026-07-09	22.3500	22.5800	21.6827	22.4900	+1.489%	6,925	+1.912%
2026-07-08	22.5300	22.7600	22.1600	22.1600	-0.717%	12,003	+3.430%
2026-07-07	22.2000	22.7200	22.2000	22.3200	+1.547%	17,589	+2.688%
2026-07-06	21.7900	22.5000	21.7900	21.9800	+1.759%	12,794	+4.277%
2026-07-02	20.7300	22.5000	20.7300	21.6000	-0.369%	23,085	+6.111%
2026-07-01	21.4500	21.9600	21.3900	21.6800	+1.546%	13,701	+5.720%
2026-06-30	20.6300	21.6500	20.6300	21.3500	+2.300%	13,113	+7.354%
2026-06-29	20.5000	21.1000	20.5000	20.8700	+0.773%	14,365	+9.823%
2026-06-26	20.4000	21.2500	20.4000	20.7100	+0.583%	14,392	+10.671%
2026-06-25	20.2700	20.6850	20.2700	20.5900	-0.242%	5,749	+11.316%
2026-06-24	20.2100	20.9300	20.1400	20.6400	+2.128%	22,619	+11.047%
2026-06-23	20.1700	20.4900	19.8500	20.2100	+1.762%	27,974	+13.409%
2026-06-22	19.8600	20.2900	19.7900	19.8600	-0.849%	12,557	+15.408%
2026-06-18	20.6300	20.6700	19.8000	20.0300	-2.530%	12,838	+14.428%
2026-06-17	21.2600	21.2600	20.5108	20.5500	-3.112%	17,205	+11.533%
2026-06-16	21.6500	21.6750	20.9900	21.2100	-0.282%	24,433	+8.062%
2026-06-15	21.2800	21.7400	21.0700	21.2700	-0.421%	18,358	+7.757%
2026-06-12	21.5800	21.7300	21.3600	21.3600	-0.697%	7,455	+7.303%
2026-06-11	21.4600	22.2250	21.3500	21.5100	+0.233%	13,692	+6.555%
2026-06-10	21.9500	22.4800	21.4600	21.4600	-2.543%	11,775	+6.803%
2026-06-09	22.3200	22.6300	21.7600	22.0200	+0.870%	10,125	+4.087%
2026-06-08	22.2300	22.8500	21.8300	21.8300	-1.711%	9,534	+4.993%
2026-06-05	23.0500	23.4000	22.1000	22.2100	-4.123%	9,936	+3.197%
2026-06-04	22.6000	23.9199	22.6000	23.1650	+6.018%	38,170	-1.058%
2026-06-03	23.0600	23.3000	21.8500	21.8500	-5.370%	16,512	+4.897%
2026-06-02	22.7800	23.5400	22.7800	23.0900	-0.043%	23,036	-0.736%
2026-06-01	22.3000	23.6500	22.3000	23.1000	+3.867%	25,762	-0.779%
2026-05-29	22.4100	23.5000	22.2100	22.2400	-2.371%	27,890	+3.058%
2026-05-28	22.2000	23.0900	22.2000	22.7800	+1.651%	29,425	+0.615%
2026-05-27	21.5100	22.7000	21.5100	22.4100	+4.087%	18,804	+2.276%
2026-05-26	21.6000	22.3000	21.5300	21.5300	-3.496%	9,438	+6.456%
2026-05-22	22.2000	22.3700	21.3200	22.3100	+2.199%	4,543	+2.734%
2026-05-21	21.3000	22.0300	21.1600	21.8300	+1.299%	7,021	+4.993%
2026-05-20	20.7500	22.5400	20.7500	21.5500	+3.061%	24,492	+6.357%
2026-05-19	20.1685	21.2100	20.1685	20.9100	-0.381%	9,527	+9.613%
2026-05-18	20.9300	21.0000	20.6900	20.9900	+0.239%	4,869	+9.195%
2026-05-15	21.1300	21.2500	20.5100	20.9400	-1.180%	8,767	+9.456%
2026-05-14	20.6500	21.1900	20.6500	21.1900	+4.026%	5,805	+8.164%
2026-05-13	20.2100	20.8900	19.9700	20.3700	-0.391%	12,359	+12.518%
2026-05-12	20.2000	20.8500	20.2000	20.4500	+0.442%	8,103	+12.078%
2026-05-11	20.1300	20.5000	19.8000	20.3600	-0.147%	2,954	+12.574%
2026-05-08	20.3900	21.1578	20.3900	20.3900	0.000%	6,426	+12.408%
2026-05-07	19.2000	21.2494	19.2000	20.3900	+0.891%	11,190	+12.408%
2026-05-06	20.0300	20.4500	19.8350	20.2100	+1.050%	5,374	+13.409%
2026-05-05	20.2650	20.8900	20.0000	20.0000	+2.041%	7,159	+14.600%
2026-05-04	20.3700	20.5300	19.6000	19.6000	-4.877%	19,468	+16.939%
2026-05-01	20.6050	20.6050	20.3101	20.6050	+1.703%	5,164	+11.235%
2026-04-30	20.9100	21.4950	20.2600	20.2600	-4.838%	9,517	+13.129%
2026-04-29	22.1900	22.1900	21.2900	21.2900	-2.583%	3,521	+7.656%
2026-04-28	21.0200	22.0400	21.0200	21.8544	+2.603%	14,681	+4.876%
2026-04-27	19.8800	21.3500	19.8800	21.3000	+7.521%	13,791	+7.606%
2026-04-24	20.2500	20.4400	19.8100	19.8100	-5.622%	6,980	+15.699%
2026-04-23	21.3400	21.4200	20.3800	20.9900	-3.004%	6,784	+9.195%
2026-04-22	21.3600	21.7500	20.7800	21.6400	+0.185%	8,339	+5.915%
2026-04-21	20.7500	21.6300	19.9940	21.6000	+2.370%	21,595	+6.111%
2026-04-20	20.2200	21.1000	19.5001	21.1000	+2.927%	13,046	+8.626%
2026-04-17	19.7200	20.8300	19.6500	20.5000	+3.015%	11,798	+11.805%
2026-04-16	19.7500	20.2500	19.4600	19.9000	+1.375%	5,619	+15.176%
2026-04-15	19.1600	19.7000	18.5100	19.6300	+1.842%	12,819	+16.760%
2026-04-14	18.7472	19.2800	18.2000	19.2750	+8.287%	10,238	+18.911%
2026-04-13	18.2000	18.2000	17.6300	17.8000	-1.084%	3,472	+28.764%
2026-04-10	17.6800	17.9950	17.4280	17.9950	+3.897%	7,218	+27.369%
2026-04-09	17.3850	17.7600	16.7683	17.3200	-7.429%	10,107	+32.333%
2026-04-08	19.9800	19.9800	18.2200	18.7100	+2.296%	5,726	+22.501%
2026-04-07	18.7600	19.2450	18.2900	18.2900	-2.713%	9,363	+25.314%
2026-04-06	19.2600	19.3061	18.8000	18.8000	+0.267%	9,875	+21.915%
2026-04-02	18.9500	20.3700	18.6900	18.7500	-1.055%	12,898	+22.240%
2026-04-01	19.5100	19.5900	18.9500	18.9500	-4.618%	10,184	+20.950%
2026-03-31	19.8200	20.1750	19.8200	19.8674	-1.231%	1,339	+15.365%
2026-03-30	20.0800	20.4999	19.5000	20.1150	-1.397%	8,041	+13.945%
2026-03-27	19.6600	20.5900	19.6600	20.4000	+3.606%	10,369	+12.353%
2026-03-26	19.8900	20.0000	19.6900	19.6900	-1.942%	2,940	+16.404%
2026-03-25	20.2300	20.2800	18.5500	20.0800	-0.149%	4,540	+14.143%
2026-03-24	20.1100	20.1100	20.1100	20.1100	-0.199%	653	+13.973%
2026-03-23	20.1500	21.4870	20.0200	20.1500	+1.665%	5,212	+13.747%
2026-03-20	20.4500	20.4500	19.8100	19.8200	-2.220%	5,071	+15.641%
2026-03-19	20.2800	20.5600	20.0900	20.2700	+0.297%	7,773	+13.074%
2026-03-18	20.6073	20.6073	19.9476	20.2100	+0.949%	9,693	+13.409%
2026-03-17	20.3950	20.7999	20.0200	20.0200	-3.842%	4,786	+14.486%
2026-03-16	20.2700	20.9500	20.2600	20.8200	+0.921%	5,817	+10.086%
2026-03-13	20.2000	20.6300	20.2000	20.6300	+2.078%	2,520	+11.100%
2026-03-12	20.3800	21.0000	20.2100	20.2100	-1.415%	6,493	+13.409%
2026-03-11	21.2400	21.2400	20.5000	20.5000	-3.529%	6,644	+11.805%
2026-03-10	21.0100	21.6100	21.0100	21.2500	-0.515%	10,541	+7.859%
2026-03-09	21.9000	21.9000	21.3600	21.3600	-2.732%	4,685	+7.303%
2026-03-06	22.0900	22.1250	21.6301	21.9600	-0.543%	1,582	+4.372%
2026-03-05	23.1750	23.1750	21.7203	22.0800	-5.032%	6,018	+3.804%
2026-03-04	23.4200	23.5750	22.9700	23.2500	+0.745%	6,255	-1.419%
2026-03-03	23.1100	23.5300	22.5750	23.0780	-0.311%	13,594	-0.685%
2026-03-02	22.3800	23.4500	21.6301	23.1500	+1.937%	3,464	-0.994%
2026-02-27	23.0000	23.4600	22.7100	22.7100	-1.419%	10,610	+0.925%
2026-02-26	21.6300	23.1200	21.6300	23.0370	-0.916%	4,646	-0.508%
2026-02-25	23.2700	23.3500	22.6000	23.2500	-0.895%	15,355	-1.419%
2026-02-24	23.0000	23.4600	23.0000	23.4600	+0.665%	5,884	-2.302%
2026-02-23	23.3900	23.4099	22.8800	23.3050	+0.931%	7,266	-1.652%
2026-02-20	22.5000	23.4999	22.4850	23.0900	+0.391%	10,902	-0.736%
2026-02-19	23.1500	23.1500	22.1050	23.0000	-0.325%	16,863	-0.348%
2026-02-18	22.0150	23.1500	21.9864	23.0750	+2.556%	9,706	-0.672%
2026-02-17	22.5000	22.7300	21.3700	22.5000	-1.012%	10,879	+1.867%
2026-02-13	22.3600	22.8000	21.6000	22.7300	+4.458%	17,145	+0.836%
2026-02-12	20.7300	21.7600	20.7300	21.7600	+4.741%	12,959	+5.331%
2026-02-11	20.4100	20.9500	20.4100	20.7750	+1.366%	6,242	+10.325%
2026-02-10	20.4530	20.6100	20.2100	20.4950	-1.466%	13,882	+11.832%
2026-02-09	20.6250	20.8000	20.4700	20.8000	+1.662%	2,902	+10.192%
2026-02-06	20.9200	20.9400	20.4551	20.4600	-2.339%	4,900	+12.023%
2026-02-05	21.5000	21.5000	20.9500	20.9500	-2.285%	2,826	+9.403%
2026-02-04	21.4900	21.7674	21.4400	21.4400	-1.380%	3,799	+6.903%
2026-02-03	21.9300	21.9300	21.5501	21.7400	-0.184%	1,332	+5.428%
2026-02-02	21.3600	22.3150	21.3600	21.7800	-0.503%	9,291	+5.234%
2026-01-30	21.8450	22.3989	21.3000	21.8900	-3.056%	1,685	+4.705%
2026-01-29	21.7492	22.5800	21.3600	22.5800	+4.634%	5,465	+1.506%
2026-01-28	21.4500	21.6500	21.4500	21.5800	+0.372%	3,024	+6.209%
2026-01-27	21.2401	21.5000	21.2401	21.5000	+1.153%	2,350	+6.605%
2026-01-26	21.2500	21.3600	21.2500	21.2550	-0.923%	1,802	+7.833%
2026-01-23	20.9002	21.5000	20.9002	21.4530	+0.187%	3,990	+6.838%
2026-01-22	21.3900	21.4130	21.2000	21.4130	-0.404%	2,682	+7.038%
2026-01-21	21.2000	21.4999	21.2000	21.4999	+0.233%	705	+6.605%
2026-01-20	21.1800	21.4500	21.1800	21.4500	-0.279%	8,454	+6.853%
2026-01-16	20.8650	21.6800	20.7650	21.5100	+2.771%	8,205	+6.555%
2026-01-15	20.4300	21.2630	20.4300	20.9300	+3.205%	3,187	+9.508%
2026-01-14	20.7550	20.7550	20.2800	20.2800	-3.520%	2,012	+13.018%
2026-01-13	19.9300	21.3100	19.9300	21.0200	+1.350%	15,072	+9.039%
2026-01-12	20.2100	20.7400	20.1500	20.7400	+2.928%	3,304	+10.511%
2026-01-09	20.2798	20.4700	20.1500	20.1500	+0.299%	3,466	+13.747%
2026-01-08	20.4000	20.8572	20.0900	20.0900	-1.229%	6,675	+14.087%
2026-01-07	20.0000	20.3399	20.0000	20.3399	+1.143%	3,521	+12.685%
2026-01-06	20.5100	20.6749	20.0300	20.1100	-2.803%	7,190	+13.973%
2026-01-05	20.5765	20.8700	20.5000	20.6900	+1.372%	4,277	+10.778%
2026-01-02	20.8200	20.8200	20.4100	20.4100	-2.204%	1,458	+12.298%
2025-12-31	20.5600	21.1000	20.5600	20.8700	+1.311%	3,021	+9.823%
2025-12-30	21.4200	21.4200	20.6000	20.6000	-3.828%	4,030	+11.262%
2025-12-29	20.8700	21.4200	20.7900	21.4200	+0.516%	7,223	+7.003%
2025-12-26	20.7900	21.3100	20.7900	21.3100	-0.699%	1,065	+7.555%
2025-12-24	20.7554	21.4600	20.7554	21.4600	+2.045%	5,883	+6.803%
2025-12-23	20.9700	21.0300	20.2300	21.0300	-2.141%	2,720	+8.987%
2025-12-22	21.1000	21.4900	21.0800	21.4900	+2.529%	2,699	+6.654%
2025-12-19	21.0500	21.3500	20.6500	20.9600	-1.712%	2,930	+9.351%
2025-12-18	20.6377	21.3250	20.6377	21.3250	+0.164%	880	+7.479%
2025-12-17	20.6000	21.3000	19.8600	21.2900	+2.850%	24,457	+7.656%
2025-12-16	20.2900	20.8500	20.0850	20.7000	-0.093%	13,854	+10.725%
2025-12-15	20.3600	20.7192	20.3600	20.7192	-1.478%	742	+10.622%
2025-12-11	20.8000	21.0300	20.1101	21.0300	+0.960%	6,574	+8.987%
2025-12-10	20.6100	20.9780	20.3100	20.8300	+0.628%	4,352	+10.034%
2025-12-09	20.6000	20.7500	19.9900	20.7000	-0.289%	19,225	+10.725%
2025-12-08	20.5400	21.0100	19.9900	20.7600	+0.048%	19,695	+10.405%
2025-12-05	21.2600	21.4900	20.5528	20.7500	-0.527%	2,980	+10.458%
2025-12-04	20.5000	21.1250	20.5000	20.8600	+1.115%	2,621	+9.875%
2025-12-03	20.5000	21.1200	20.4400	20.6300	+0.634%	10,709	+11.100%
2025-12-02	20.9400	20.9400	20.2500	20.5000	+0.490%	8,661	+11.805%
2025-12-01	20.2950	20.8132	20.2950	20.4000	-0.826%	4,292	+12.353%
2025-11-28	19.5072	20.6100	19.5072	20.5700	+2.542%	10,711	+11.424%
2025-11-26	19.8900	20.2490	19.8900	20.0600	+0.150%	2,238	+14.257%
2025-11-25	19.2400	20.4500	19.2400	20.0300	+0.351%	10,735	+14.428%
2025-11-24	19.1900	19.9600	18.6000	19.9600	+4.887%	56,366	+14.830%
2025-11-21	19.3800	19.3800	18.5600	19.0300	-0.314%	21,921	+20.441%
2025-11-20	19.6713	19.6713	19.0900	19.0900	-2.800%	8,389	+20.063%
2025-11-19	20.0000	20.0000	19.5600	19.6400	-2.289%	13,859	+16.701%
2025-11-18	21.0200	21.0200	20.0200	20.1000	-4.422%	7,976	+14.030%
2025-11-17	20.9500	21.7200	20.6100	21.0300	+2.137%	18,827	+8.987%
2025-11-14	19.5100	21.0200	19.5100	20.5900	+3.937%	24,681	+11.316%
2025-11-13	20.8200	21.1200	19.7700	19.8100	-4.484%	17,728	+15.699%
2025-11-12	20.0621	21.0899	19.6000	20.7400	+0.925%	27,655	+10.511%
2025-11-11	20.5152	20.5500	20.5152	20.5500	-0.097%	1,016	+11.533%
2025-11-10	20.2300	21.3900	20.2000	20.5700	-0.580%	6,184	+11.424%
2025-11-07	20.6300	20.6935	20.0722	20.6900	+4.232%	3,558	+10.778%
2025-11-06	20.3000	20.9500	19.8500	19.8500	-0.351%	6,844	+15.466%
2025-11-05	20.0400	20.6400	19.9200	19.9200	-2.353%	6,477	+15.060%
2025-11-04	20.5700	20.7999	19.9000	20.4000	-2.996%	10,172	+12.353%
2025-11-03	20.7700	21.6050	20.3100	21.0300	-1.406%	4,799	+8.987%
2025-10-31	20.6600	21.6832	20.6600	21.3300	+3.143%	3,445	+7.454%
2025-10-30	21.5600	21.5600	20.5000	20.6800	-4.613%	4,871	+10.832%
2025-10-29	21.7800	22.1300	21.6800	21.6800	-0.505%	3,949	+5.720%
2025-10-28	21.8055	22.0931	21.7900	21.7900	+0.461%	2,483	+5.186%
2025-10-27	21.8050	21.8050	21.6900	21.6900	-2.055%	1,161	+5.671%
2025-10-24	22.2250	22.3900	22.1450	22.1450	-0.113%	2,514	+3.500%
2025-10-23	21.9550	22.1700	21.8850	22.1700	+1.791%	1,187	+3.383%
2025-10-22	22.4600	23.1500	21.5900	21.7800	-2.024%	15,442	+5.234%
2025-10-21	23.0400	23.0900	22.2300	22.2300	-2.070%	4,525	+3.104%
2025-10-20	22.6500	22.9800	22.6500	22.7000	-0.220%	1,843	+0.969%
2025-10-17	22.2900	23.1700	21.9167	22.7500	+1.111%	18,314	+0.747%
2025-10-16	21.8540	23.0000	21.8540	22.5000	+1.169%	21,691	+1.867%
2025-10-15	22.0594	22.2400	22.0594	22.2400	+0.816%	1,617	+3.058%
2025-10-14	22.3500	22.3500	22.0550	22.0600	-2.260%	2,490	+3.898%
2025-10-13	21.3200	23.0000	21.3200	22.5700	+9.830%	27,117	+1.551%
2025-10-10	21.7500	21.8408	20.5500	20.5500	-4.419%	4,943	+11.533%
2025-10-09	22.6500	24.0000	21.5000	21.5000	-2.978%	74,239	+6.605%
2025-10-08	22.3673	22.3673	21.8001	22.1600	-2.379%	2,315	+3.430%
2025-10-07	21.8000	22.7600	21.8000	22.7000	+2.715%	14,628	+0.969%
2025-10-06	21.7950	22.4500	21.7950	22.1000	+3.513%	20,554	+3.710%
2025-10-03	22.4804	22.4804	21.2100	21.3500	-2.109%	6,633	+7.354%
2025-10-02	21.7047	21.8550	21.6500	21.8100	-0.954%	4,215	+5.089%
2025-10-01	22.5200	22.8800	22.0200	22.0200	-2.177%	1,891	+4.087%
2025-09-30	22.4600	22.8081	22.1500	22.5100	+3.399%	15,319	+1.821%
2025-09-29	22.1927	22.1927	21.6000	21.7700	-1.849%	3,433	+5.282%
2025-09-26	22.9300	23.2351	22.1800	22.1800	-1.422%	21,869	+3.336%
2025-09-25	22.8100	22.8100	22.2000	22.5000	-1.316%	4,881	+1.867%
2025-09-24	21.4253	23.0000	21.2200	22.8000	+0.441%	24,409	+0.526%
2025-09-23	22.7286	23.3900	22.5000	22.7000	-1.774%	18,343	+0.969%
2025-09-22	21.6100	23.2500	21.6100	23.1100	+4.807%	18,536	-0.822%
2025-09-19	21.5000	22.3200	20.8001	22.0500	+4.502%	39,602	+3.946%
2025-09-18	21.1600	21.8099	21.0700	21.1000	-0.095%	2,845	+8.626%
2025-09-17	21.4300	21.7580	21.1200	21.1200	-3.164%	2,401	+8.523%
2025-09-16	20.5600	22.0200	20.4600	21.8100	+5.822%	14,758	+5.089%
2025-09-15	20.6100	21.1500	20.5660	20.6100	+0.243%	14,978	+11.208%
2025-09-12	21.2750	21.3600	20.5600	20.5600	-3.745%	4,123	+11.479%
2025-09-11	21.3600	21.3600	21.3600	21.3600	-0.047%	1,286	+7.303%
2025-09-10	21.4100	22.1900	21.0200	21.3700	-0.605%	16,813	+7.253%
2025-09-09	21.2051	21.9900	21.0000	21.5000	-1.602%	49,148	+6.605%
2025-09-08	20.1050	21.9100	20.1050	21.8500	+0.321%	11,368	+4.897%
2025-09-05	21.0700	21.9600	21.0000	21.7800	+3.223%	7,177	+5.234%
2025-09-04	20.9600	21.3500	19.8701	21.1000	+0.668%	11,752	+8.626%
2025-09-03	21.0000	21.1900	20.8100	20.9600	-1.085%	4,073	+9.351%
2025-09-02	21.0000	21.1900	20.7665	21.1900	+0.427%	3,738	+8.164%
2025-08-29	21.1000	21.3475	21.1000	21.1000	-1.171%	4,568	+8.626%
2025-08-28	21.3600	21.4200	21.1900	21.3500	-1.020%	4,181	+7.354%
2025-08-27	21.5900	21.7100	21.1383	21.5700	-0.828%	4,226	+6.259%
2025-08-26	21.2400	22.0100	20.9350	21.7500	+1.874%	20,114	+5.379%
2025-08-25	21.2900	21.5450	21.2900	21.3500	-1.112%	2,411	+7.354%
2025-08-22	21.2100	21.6300	20.8100	21.5900	+2.274%	13,642	+6.160%
2025-08-21	21.5700	21.9700	21.0400	21.1100	-4.306%	14,385	+8.574%
2025-08-20	20.8000	22.3600	20.8000	22.0600	+5.651%	30,119	+3.898%
2025-08-19	21.7200	21.8100	20.7600	20.8800	-4.745%	11,779	+9.770%
2025-08-18	21.3700	22.0100	20.8750	21.9200	+2.574%	20,396	+4.562%
2025-08-15	21.0850	21.6000	20.9800	21.3700	+2.078%	4,288	+7.253%
2025-08-14	21.4500	21.6000	20.7004	20.9350	-2.401%	10,790	+9.482%
2025-08-13	21.4500	21.7000	21.0000	21.4500	-0.510%	25,434	+6.853%
2025-08-12	21.0600	22.3600	21.0600	21.5600	-4.178%	12,089	+6.308%
2025-08-11	23.5200	23.5200	22.4050	22.5000	-5.422%	11,769	+1.867%
2025-08-08	22.9400	23.9800	22.4700	23.7900	+4.710%	18,999	-3.657%
2025-08-07	22.2982	22.8940	22.2982	22.7200	-1.045%	4,192	+0.880%
2025-08-06	22.8300	23.6900	22.3508	22.9600	+0.569%	7,107	-0.174%
2025-08-05	22.9700	23.1300	22.1745	22.8300	+1.107%	7,659	+0.394%
2025-08-04	22.8100	23.4000	22.1300	22.5800	+0.984%	20,441	+1.506%
2025-08-01	22.8400	23.9800	22.0700	22.3600	-3.245%	14,557	+2.504%
2025-07-31	23.1300	23.4150	22.8400	23.1100	-1.450%	11,512	-0.822%
2025-07-30	24.2500	24.2500	23.4500	23.4500	-3.498%	11,428	-2.260%
2025-07-29	24.1600	24.4800	23.8750	24.3000	+1.040%	146,222	-5.679%
2025-07-28	23.7700	24.2900	23.0000	24.0500	+4.907%	156,233	-4.699%
2025-07-25	24.0000	24.0200	22.5020	22.9250	-4.678%	170,714	-0.022%
2025-07-24	23.6900	24.1700	23.5190	24.0500	+0.501%	116,007	-4.699%
2025-07-23	24.0000	24.0500	23.4483	23.9300	-0.250%	10,067	-4.221%
2025-07-22	23.5650	24.2000	23.5600	23.9900	+2.609%	293,015	-4.460%
2025-07-21	24.2800	24.3800	22.9001	23.3800	-2.298%	185,740	-1.967%
2025-07-18	24.5900	24.5900	23.4000	23.9300	-2.127%	381,459	-4.221%
2025-07-17	24.4000	24.7200	24.0000	24.4500	+0.041%	3,328	-6.258%
2025-07-16	24.5000	24.6900	24.0000	24.4400	-0.650%	2,178	-6.219%
2025-07-15	24.8300	24.8300	24.1200	24.6000	-0.606%	9,837	-6.829%
2025-07-14	24.3400	24.8050	23.6283	24.7500	+2.146%	19,752	-7.394%
2025-07-11	24.2000	24.2500	24.0000	24.2300	+0.124%	63,873	-5.407%
2025-07-10	23.9700	24.2000	23.3650	24.2000	+0.917%	84,517	-5.289%
2025-07-09	23.0100	24.0000	23.0100	23.9800	+2.217%	50,560	-4.420%
2025-07-08	23.4700	23.4700	23.0500	23.4600	+0.730%	1,650	-2.302%
2025-07-07	23.5300	23.8561	22.8800	23.2900	-1.522%	6,680	-1.589%
2025-07-03	23.2600	23.6500	23.1000	23.6500	+0.724%	8,220	-3.087%
2025-07-02	23.2500	23.6000	23.2500	23.4800	-0.593%	3,825	-2.385%
2025-07-01	23.1300	23.6200	22.6104	23.6200	+1.027%	6,224	-2.964%
2025-06-30	23.0990	23.3800	22.9400	23.3800	+1.652%	5,094	-1.967%
2025-06-27	23.2000	23.3000	22.8000	23.0000	-2.666%	2,409	-0.348%
2025-06-26	22.8100	24.1400	22.8100	23.6300	+1.113%	3,091	-3.005%
2025-06-25	23.2500	23.5000	22.8410	23.3700	-0.341%	1,980	-1.926%
2025-06-24	23.3400	23.9250	22.3391	23.4500	-1.305%	4,302	-2.260%
2025-06-23	24.0100	24.1400	23.0481	23.7600	-1.574%	9,738	-3.535%
2025-06-20	23.2600	24.1700	22.7500	24.1400	+2.811%	38,343	-5.054%
2025-06-18	23.4300	23.5000	22.5000	23.4800	+4.495%	26,312	-2.385%
2025-06-17	20.4200	22.4700	20.4200	22.4700	+7.821%	8,871	+2.003%
2025-06-16	20.9800	21.4700	20.2400	20.8400	-2.934%	9,339	+9.981%
2025-06-13	21.4000	21.4700	20.9841	21.4700	-0.047%	2,568	+6.754%
2025-06-12	21.4900	21.4900	20.9005	21.4800	+0.140%	3,251	+6.704%
2025-06-11	21.5400	21.5400	20.9800	21.4500	+0.752%	5,009	+6.853%
2025-06-10	21.7800	21.7800	21.1100	21.2900	-1.526%	6,971	+7.656%
2025-06-09	21.8000	22.1900	21.6200	21.6200	-0.826%	3,816	+6.013%
2025-06-06	21.1231	22.4112	21.1231	21.8000	+0.276%	5,872	+5.138%
2025-06-05	21.8100	22.2300	21.7400	21.7400	-1.451%	6,987	+5.428%
2025-06-04	22.6500	22.6500	22.0401	22.0600	-2.605%	6,437	+3.898%
2025-06-03	22.4900	23.0000	22.2800	22.6500	-1.948%	8,788	+1.192%
2025-06-02	23.2100	23.3000	22.3950	23.1000	-0.345%	6,656	-0.779%
2025-05-30	22.9200	23.4700	22.9200	23.1800	+2.521%	28,438	-1.122%
2025-05-29	23.2900	23.4400	22.5100	22.6100	-2.079%	5,750	+1.371%
2025-05-28	22.7100	23.4100	22.7000	23.0900	+0.918%	7,439	-0.736%
2025-05-27	22.7500	23.0500	22.5000	22.8800	-1.273%	20,333	+0.175%
2025-05-23	23.3300	23.3300	22.5600	23.1750	-1.299%	8,387	-1.100%
2025-05-22	22.4026	24.1707	22.3727	23.4800	+1.033%	8,607	-2.385%
2025-05-21	23.8900	24.3300	23.0000	23.2400	-1.400%	17,567	-1.377%
2025-05-20	23.3576	23.9350	23.2000	23.5700	+0.341%	34,913	-2.758%
2025-05-19	22.5000	23.4900	21.8000	23.4900	+2.801%	39,641	-2.427%
2025-05-16	22.1000	22.8800	22.1000	22.8500	+2.100%	20,859	+0.306%
2025-05-15	20.9300	22.3800	20.8550	22.3800	+4.628%	33,223	+2.413%
2025-05-14	19.7600	21.3900	19.7600	21.3900	+7.218%	58,358	+7.153%
2025-05-13	19.3100	20.1900	18.5100	19.9500	+1.708%	23,670	+14.887%
2025-05-12	20.3800	20.9700	19.6150	19.6150	-4.457%	12,260	+16.849%
2025-05-09	20.2800	21.0000	19.9500	20.5300	+2.394%	20,701	+11.642%
2025-05-08	20.0600	20.9100	19.9900	20.0500	-0.298%	24,643	+14.314%
2025-05-07	20.1800	20.2500	19.6018	20.1100	+0.199%	9,963	+13.973%
2025-05-06	20.0000	20.2500	19.7000	20.0700	-0.446%	22,760	+14.200%
2025-05-05	19.3600	20.7000	19.1000	20.1600	+2.076%	148,064	+13.690%
2025-05-02	17.9600	19.8600	17.9600	19.7500	+7.104%	71,169	+16.051%
2025-05-01	18.5900	19.7300	18.0900	18.4400	-2.227%	52,467	+24.295%
2025-04-30	17.1600	19.1203	17.1600	18.8600	+7.796%	17,492	+21.527%
2025-04-29	17.3579	17.5500	17.1948	17.4960	-2.584%	8,278	+31.001%
2025-04-28	17.6500	17.9600	17.4360	17.9600	+0.447%	2,807	+27.617%
2025-04-25	17.0870	17.8988	17.0620	17.8800	-3.037%	9,112	+28.188%
2025-04-24	17.5500	18.4400	17.5500	18.4400	+5.131%	6,081	+24.295%
2025-04-23	16.8800	17.9000	16.8800	17.5400	-0.057%	1,448	+30.673%
2025-04-22	17.1200	17.5500	15.4100	17.5500	+6.299%	3,790	+30.598%
2025-04-21	16.3300	17.2000	14.6500	16.5100	-2.895%	33,445	+38.825%
2025-04-17	16.7700	18.2500	16.7700	17.0023	-7.747%	4,187	+34.805%
2025-04-16	17.6900	18.6300	16.8989	18.4300	+4.419%	2,268	+24.362%
2025-04-15	17.6300	17.9000	17.0401	17.6500	+0.284%	3,641	+29.858%
2025-04-14	17.2500	18.3000	16.2950	17.6000	+3.835%	27,713	+30.227%
2025-04-11	17.0400	17.2299	16.3650	16.9500	-0.294%	1,933	+35.221%
2025-04-10	17.0300	18.0000	16.6000	17.0000	0.000%	23,107	+34.824%
2025-04-09	17.0700	17.5300	16.0100	17.0000	-3.036%	55,153	+34.824%
2025-04-08	18.2300	18.6600	17.5045	17.5322	-4.664%	15,347	+30.731%
2025-04-07	18.1000	18.9000	14.0900	18.3900	+0.878%	82,177	+24.633%
2025-04-04	19.4300	19.4500	18.2300	18.2300	-7.929%	12,086	+25.727%
2025-04-03	19.8800	20.0100	19.4000	19.8000	-1.419%	16,459	+15.758%
2025-04-02	20.0000	20.0850	19.2501	20.0850	-0.075%	3,950	+14.115%
2025-04-01	19.4400	20.4000	19.3448	20.1000	+4.470%	17,935	+14.030%
2025-03-31	19.1311	19.5600	19.1311	19.2400	-2.779%	9,403	+19.127%
2025-03-28	19.3500	19.7900	19.0300	19.7900	+2.274%	8,001	+15.816%
2025-03-27	19.6700	19.7500	19.3000	19.3500	-2.025%	7,216	+18.450%
2025-03-26	19.4500	19.7800	19.0678	19.7500	0.000%	9,333	+16.051%
2025-03-25	19.7000	19.9000	19.6900	19.7500	+0.765%	15,437	+16.051%
2025-03-24	19.5600	19.6320	19.0301	19.6000	-0.153%	12,309	+16.939%
2025-03-21	19.7362	19.7362	19.6300	19.6300	+0.102%	1,432	+16.760%
2025-03-20	19.7000	19.8000	19.6100	19.6100	-0.305%	7,699	+16.879%
2025-03-19	19.5600	19.6700	19.5600	19.6700	+0.076%	4,871	+16.523%
2025-03-18	19.5500	19.8000	19.5000	19.6550	+0.051%	9,717	+16.612%
2025-03-17	19.5400	19.8000	19.5400	19.6450	+0.178%	6,216	+16.671%
2025-03-14	19.5100	19.7000	19.5100	19.6100	+0.051%	5,821	+16.879%
2025-03-13	19.3200	19.6000	19.1600	19.6000	+1.660%	14,148	+16.939%
2025-03-12	19.1900	19.7999	18.9600	19.2800	-1.381%	20,465	+18.880%
2025-03-11	19.2500	19.6000	19.1500	19.5500	+0.256%	17,652	+17.238%
2025-03-10	19.4900	19.8000	18.8600	19.5000	-0.154%	24,362	+17.538%
2025-03-07	19.2300	19.5300	19.0000	19.5300	+2.681%	24,885	+17.358%
2025-03-06	19.0600	19.4000	18.5000	19.0200	-0.367%	22,803	+20.505%
2025-03-05	18.3400	19.0900	18.3400	19.0900	+2.140%	13,572	+20.063%
2025-03-04	18.3700	19.1800	18.2500	18.6900	+1.964%	21,194	+22.632%
2025-03-03	18.0087	19.0000	18.0087	18.3300	-0.865%	26,815	+25.041%
2025-02-28	18.8950	19.0100	17.7950	18.4900	-0.054%	52,859	+23.959%
2025-02-27	19.2000	19.3900	18.3500	18.5000	-4.149%	16,351	+23.892%
2025-02-26	18.6500	19.5000	18.6500	19.3007	+2.581%	11,383	+18.752%
2025-02-25	18.6000	19.3200	18.4250	18.8150	+1.156%	13,648	+21.818%
2025-02-24	18.1500	18.6000	18.1500	18.6000	+2.649%	24,322	+23.226%
2025-02-21	18.1500	18.5000	18.1200	18.1200	-1.895%	8,987	+26.490%
2025-02-20	18.3500	18.5000	17.9600	18.4700	-0.108%	5,005	+24.093%
2025-02-19	18.2600	18.6000	18.2000	18.4900	+0.873%	23,781	+23.959%
2025-02-18	18.3100	18.6000	18.1624	18.3300	+0.164%	16,030	+25.041%
2025-02-14	18.3600	19.0000	18.2500	18.3000	-1.666%	10,079	+25.246%
2025-02-13	18.4950	18.8381	18.4950	18.6100	+2.084%	3,533	+23.160%
2025-02-12	18.2200	18.5000	18.2200	18.2300	-1.031%	20,221	+25.727%
2025-02-11	18.9000	18.9000	18.2500	18.4200	-3.104%	28,141	+24.430%
2025-02-10	19.0900	19.1900	18.8300	19.0100	-1.195%	10,061	+20.568%

.dark-mode .l5q6Cy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l5q6Cy{ color: #333333; background-color: white; border: 2px solid #333333; }CCECCapital Clean Energy Carriers Corp. Common Sharestock NASDAQ

CCEC
Capital Clean Energy Carriers Corp. Common Share
stock NASDAQ