5 DAY PERFORMANCE
-6.36%
1 MONTH PERFORMANCE
-8.52%
3 MONTH PERFORMANCE
-4.26%
6 MONTH PERFORMANCE
-8.95%
YEAR-TO-DATE PERFORMANCE
+2.35%
1 YEAR PERFORMANCE
-1.07%
Capital Clean Energy Carriers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $22.20 | $22.32 (0.54%) | $22.72 | $22.20 | 17.60 K | $1.32 B |
| 07/06/2026 | $21.79 | $21.98 (0.87%) | $22.50 | $21.79 | 12.80 K | $1.30 B |
| 07/02/2026 | $20.73 | $21.60 (4.2%) | $22.50 | $20.73 | 23.10 K | $1.27 B |
| 07/01/2026 | $21.45 | $21.68 (1.07%) | $21.96 | $21.39 | 13.70 K | $1.28 B |
| 06/30/2026 | $20.63 | $21.35 (3.49%) | $21.65 | $20.63 | 13.11 K | $1.26 B |
| 06/29/2026 | $20.50 | $20.87 (1.8%) | $21.10 | $20.50 | 14.40 K | $1.23 B |
| 06/26/2026 | $20.40 | $20.71 (1.52%) | $21.25 | $20.40 | 14.40 K | $1.22 B |
| 06/25/2026 | $20.27 | $20.59 (1.58%) | $20.69 | $20.27 | 5.75 K | $1.21 B |
| 06/24/2026 | $20.21 | $20.64 (2.13%) | $20.93 | $20.14 | 22.62 K | $1.22 B |
| 06/23/2026 | $20.17 | $20.21 (0.2%) | $20.49 | $19.85 | 28.00 K | $1.19 B |
| 06/22/2026 | $19.86 | $19.86 (0%) | $20.29 | $19.79 | 12.60 K | $1.17 B |
| 06/18/2026 | $20.63 | $20.03 (-2.91%) | $20.67 | $19.80 | 12.84 K | $1.18 B |
| 06/17/2026 | $21.26 | $20.55 (-3.34%) | $21.26 | $20.51 | 17.20 K | $1.21 B |
| 06/16/2026 | $21.65 | $21.21 (-2.03%) | $21.68 | $20.99 | 24.43 K | $1.25 B |
| 06/15/2026 | $21.28 | $21.27 (-0.05%) | $21.74 | $21.07 | 18.40 K | $1.25 B |
| 06/12/2026 | $21.58 | $21.36 (-1.02%) | $21.73 | $21.36 | 7.50 K | $1.26 B |
| 06/11/2026 | $21.46 | $21.51 (0.23%) | $22.23 | $21.35 | 13.70 K | $1.27 B |
| 06/10/2026 | $21.95 | $21.46 (-2.23%) | $22.48 | $21.46 | 11.80 K | $1.26 B |
| 06/09/2026 | $22.32 | $22.02 (-1.34%) | $22.63 | $21.76 | 10.12 K | $1.30 B |
| 06/08/2026 | $22.23 | $21.83 (-1.8%) | $22.85 | $21.83 | 9.53 K | $1.29 B |
| 06/05/2026 | $23.05 | $22.21 (-3.64%) | $23.40 | $22.10 | 9.94 K | $1.31 B |
| 06/04/2026 | $22.60 | $23.17 (2.52%) | $23.92 | $22.60 | 38.20 K | $1.37 B |
| 06/03/2026 | $23.06 | $21.85 (-5.25%) | $23.30 | $21.85 | 16.51 K | $1.29 B |
| 06/02/2026 | $22.78 | $23.09 (1.36%) | $23.54 | $22.78 | 23.04 K | $1.36 B |
| 06/01/2026 | $22.30 | $23.10 (3.59%) | $23.65 | $22.30 | 25.76 K | $1.36 B |
| 05/29/2026 | $22.41 | $22.24 (-0.76%) | $23.50 | $22.21 | 27.90 K | $1.31 B |
| 05/28/2026 | $22.20 | $22.78 (2.61%) | $23.09 | $22.20 | 29.43 K | $1.34 B |
| 05/27/2026 | $21.51 | $22.41 (4.18%) | $22.70 | $21.51 | 18.80 K | $1.32 B |
| 05/26/2026 | $21.60 | $21.53 (-0.32%) | $22.30 | $21.53 | 9.44 K | $1.27 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.
