5 DAY PERFORMANCE
+1.76%
1 MONTH PERFORMANCE
-4.90%
3 MONTH PERFORMANCE
-3.61%
6 MONTH PERFORMANCE
+14.16%
YEAR-TO-DATE PERFORMANCE
+2.35%
1 YEAR PERFORMANCE
-3.61%
Capital Clean Energy Carriers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $20.96 | $20.80 (-0.76%) | $20.96 | $20.80 | 2.59 K | $1.25 B |
| 10/07/2026 | $20.59 | $20.57 (-0.1%) | $20.59 | $20.57 | 700 | $1.24 B |
| 10/06/2026 | $20.85 | $20.79 (-0.29%) | $20.85 | $20.57 | 2.71 K | $1.25 B |
| 10/05/2026 | $19.79 | $20.70 (4.6%) | $21.40 | $19.79 | 5.74 K | $1.25 B |
| 10/02/2026 | $21.56 | $20.99 (-2.64%) | $21.56 | $20.61 | 5.00 K | $1.26 B |
| 10/01/2026 | $19.69 | $21.70 (10.21%) | $21.79 | $19.67 | 34.54 K | $1.31 B |
| 09/30/2026 | $21.04 | $18.74 (-10.93%) | $21.04 | $18.05 | 25.85 K | $1.13 B |
| 09/29/2026 | $21.50 | $21.29 (-0.98%) | $21.50 | $21.10 | 7.00 K | $1.28 B |
| 09/28/2026 | $21.75 | $21.75 (0%) | $21.75 | $21.75 | 0 | $1.31 B |
| 09/25/2026 | $21.70 | $21.75 (0.23%) | $21.75 | $21.49 | 4.30 K | $1.31 B |
| 09/24/2026 | $21.53 | $21.36 (-0.79%) | $21.53 | $21.13 | 3.06 K | $1.29 B |
| 09/23/2026 | $21.54 | $21.74 (0.93%) | $21.98 | $21.54 | 2.32 K | $1.31 B |
| 09/22/2026 | $21.67 | $21.67 (0%) | $21.67 | $21.67 | 715 | $1.30 B |
| 09/21/2026 | $22.08 | $21.89 (-0.86%) | $22.08 | $21.89 | 3.00 K | $1.32 B |
| 09/18/2026 | $22.01 | $21.66 (-1.59%) | $22.72 | $21.66 | 12.84 K | $1.30 B |
| 09/17/2026 | $22.01 | $22.00 (-0.05%) | $22.04 | $21.91 | 5.31 K | $1.32 B |
| 09/16/2026 | $22.24 | $22.00 (-1.08%) | $22.42 | $21.99 | 4.05 K | $1.32 B |
| 09/15/2026 | $22.23 | $22.25 (0.09%) | $22.25 | $22.23 | 1.34 K | $1.34 B |
| 09/14/2026 | $22.04 | $22.13 (0.41%) | $22.27 | $22.00 | 10.24 K | $1.33 B |
| 09/11/2026 | $22.52 | $22.32 (-0.89%) | $22.59 | $22.11 | 2.21 K | $1.34 B |
| 09/10/2026 | $22.47 | $22.52 (0.22%) | $22.52 | $22.20 | 5.62 K | $1.36 B |
| 09/09/2026 | $22.53 | $22.60 (0.31%) | $22.65 | $22.52 | 4.10 K | $1.36 B |
| 09/08/2026 | $22.44 | $22.46 (0.09%) | $22.57 | $22.36 | 4.70 K | $1.35 B |
| 09/04/2026 | $22.52 | $22.65 (0.58%) | $22.70 | $22.52 | 1.63 K | $1.36 B |
| 09/03/2026 | $22.65 | $22.65 (0%) | $22.65 | $22.65 | 0 | $1.36 B |
| 09/02/2026 | $22.59 | $22.65 (0.27%) | $22.67 | $22.57 | 5.60 K | $1.36 B |
| 09/01/2026 | $22.70 | $22.61 (-0.4%) | $22.72 | $22.60 | 4.90 K | $1.36 B |
| 08/31/2026 | $22.86 | $22.85 (-0.04%) | $22.88 | $22.61 | 8.72 K | $1.38 B |
| 08/28/2026 | $22.70 | $22.72 (0.09%) | $22.73 | $22.70 | 1.20 K | $1.37 B |
| 08/27/2026 | $22.40 | $22.78 (1.7%) | $22.85 | $22.40 | 5.43 K | $1.37 B |
| 08/26/2026 | $22.50 | $22.60 (0.44%) | $22.60 | $22.50 | 600 | $1.36 B |
| 08/25/2026 | $22.45 | $22.62 (0.76%) | $22.95 | $22.26 | 7.75 K | $1.36 B |
| 08/24/2026 | $22.60 | $22.85 (1.11%) | $22.90 | $22.60 | 13.60 K | $1.38 B |
| 08/21/2026 | $22.29 | $22.61 (1.44%) | $22.76 | $22.29 | 5.44 K | $1.36 B |
| 08/20/2026 | $22.48 | $22.65 (0.76%) | $22.80 | $22.48 | 5.60 K | $1.36 B |
| 08/19/2026 | $22.79 | $22.81 (0.09%) | $23.00 | $22.79 | 6.71 K | $1.37 B |
| 08/18/2026 | $22.54 | $22.82 (1.24%) | $22.82 | $22.51 | 5.81 K | $1.37 B |
| 08/17/2026 | $22.49 | $22.69 (0.89%) | $22.98 | $22.49 | 6.60 K | $1.37 B |
| 08/14/2026 | $22.38 | $22.61 (1.03%) | $22.95 | $22.38 | 7.00 K | $1.36 B |
| 08/13/2026 | $22.83 | $22.48 (-1.53%) | $22.90 | $22.48 | 10.43 K | $1.35 B |
| 08/12/2026 | $22.34 | $22.59 (1.12%) | $22.90 | $22.34 | 9.30 K | $1.36 B |
| 08/11/2026 | $22.16 | $22.37 (0.95%) | $22.60 | $22.03 | 8.20 K | $1.35 B |
| 08/10/2026 | $22.22 | $22.19 (-0.14%) | $22.78 | $22.09 | 10.52 K | $1.34 B |
| 08/07/2026 | $22.28 | $22.37 (0.4%) | $22.37 | $22.28 | 1.04 K | $1.35 B |
| 08/06/2026 | $22.71 | $22.75 (0.18%) | $23.25 | $22.71 | 12.71 K | $1.37 B |
| 08/05/2026 | $22.70 | $22.83 (0.57%) | $23.20 | $22.70 | 11.22 K | $1.37 B |
| 08/04/2026 | $23.01 | $22.47 (-2.35%) | $23.09 | $22.36 | 8.65 K | $1.35 B |
| 08/03/2026 | $22.60 | $22.91 (1.37%) | $23.55 | $22.17 | 36.40 K | $1.38 B |
| 07/31/2026 | $22.00 | $22.28 (1.27%) | $22.87 | $22.00 | 9.00 K | $1.31 B |
| 07/30/2026 | $22.50 | $22.39 (-0.49%) | $22.64 | $22.30 | 8.22 K | $1.32 B |
| 07/29/2026 | $22.99 | $22.72 (-1.17%) | $22.99 | $21.63 | 14.60 K | $1.34 B |
| 07/28/2026 | $23.47 | $22.66 (-3.45%) | $23.47 | $22.66 | 10.52 K | $1.34 B |
| 07/27/2026 | $23.53 | $23.65 (0.51%) | $23.95 | $23.29 | 17.90 K | $1.39 B |
| 07/24/2026 | $23.01 | $23.35 (1.48%) | $23.37 | $23.01 | 6.40 K | $1.38 B |
| 07/23/2026 | $22.88 | $23.00 (0.52%) | $23.10 | $22.80 | 14.00 K | $1.36 B |
| 07/22/2026 | $22.50 | $22.85 (1.56%) | $23.00 | $22.50 | 8.93 K | $1.35 B |
| 07/21/2026 | $22.88 | $22.50 (-1.66%) | $22.88 | $22.47 | 7.43 K | $1.33 B |
| 07/20/2026 | $22.61 | $22.46 (-0.66%) | $22.61 | $22.26 | 7.04 K | $1.32 B |
| 07/17/2026 | $22.50 | $22.19 (-1.38%) | $22.80 | $22.19 | 12.94 K | $1.31 B |
| 07/16/2026 | $22.33 | $22.51 (0.81%) | $22.80 | $22.33 | 12.53 K | $1.33 B |
| 07/15/2026 | $22.31 | $22.42 (0.49%) | $22.59 | $22.31 | 3.10 K | $1.32 B |
| 07/14/2026 | $22.62 | $22.69 (0.31%) | $22.91 | $22.62 | 9.20 K | $1.34 B |
| 07/13/2026 | $22.46 | $22.38 (-0.36%) | $22.80 | $22.20 | 12.03 K | $1.32 B |
| 07/10/2026 | $22.43 | $22.31 (-0.54%) | $22.75 | $22.30 | 7.30 K | $1.31 B |
| 07/09/2026 | $22.35 | $22.49 (0.63%) | $22.58 | $21.68 | 6.92 K | $1.33 B |
| 07/08/2026 | $22.53 | $22.16 (-1.64%) | $22.76 | $22.16 | 12.00 K | $1.31 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.
