5 DAY PERFORMANCE
+4.76%
1 MONTH PERFORMANCE
+20.00%
3 MONTH PERFORMANCE
-6.03%
6 MONTH PERFORMANCE
+7.82%
YEAR-TO-DATE PERFORMANCE
+2.35%
1 YEAR PERFORMANCE
+7.07%
Capital Clean Energy Carriers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $20.21 | $20.37 (0.79%) | $20.81 | $19.97 | 12.34 K | $1.19 B |
| 05/12/2026 | $20.20 | $20.45 (1.24%) | $20.85 | $20.20 | 8.10 K | $1.21 B |
| 05/11/2026 | $20.13 | $20.36 (1.14%) | $20.50 | $19.80 | 3.00 K | $1.20 B |
| 05/08/2026 | $20.39 | $20.39 (0%) | $21.16 | $20.39 | 6.43 K | $1.20 B |
| 05/07/2026 | $19.20 | $20.39 (6.2%) | $21.25 | $19.20 | 11.20 K | $1.20 B |
| 05/06/2026 | $20.03 | $20.21 (0.9%) | $20.45 | $19.84 | 5.40 K | $1.19 B |
| 05/05/2026 | $20.27 | $20.00 (-1.33%) | $20.89 | $20.00 | 7.20 K | $1.18 B |
| 05/04/2026 | $20.37 | $19.60 (-3.78%) | $20.53 | $19.60 | 19.50 K | $1.16 B |
| 05/01/2026 | $20.61 | $20.61 (0%) | $20.61 | $20.31 | 5.20 K | $1.21 B |
| 04/30/2026 | $20.91 | $20.26 (-3.11%) | $21.50 | $20.26 | 9.52 K | $1.19 B |
| 04/29/2026 | $22.19 | $21.29 (-4.06%) | $22.19 | $21.29 | 3.52 K | $1.25 B |
| 04/28/2026 | $21.02 | $21.85 (3.95%) | $22.04 | $21.02 | 14.70 K | $1.29 B |
| 04/27/2026 | $19.88 | $21.30 (7.14%) | $21.35 | $19.88 | 13.80 K | $1.26 B |
| 04/24/2026 | $20.25 | $19.81 (-2.17%) | $20.44 | $19.81 | 7.00 K | $1.17 B |
| 04/23/2026 | $21.34 | $20.99 (-1.64%) | $21.42 | $20.38 | 6.80 K | $1.24 B |
| 04/22/2026 | $21.36 | $21.64 (1.31%) | $21.75 | $20.78 | 8.34 K | $1.28 B |
| 04/21/2026 | $20.75 | $21.60 (4.1%) | $21.63 | $19.99 | 21.60 K | $1.27 B |
| 04/20/2026 | $20.22 | $21.10 (4.35%) | $21.10 | $19.50 | 13.05 K | $1.24 B |
| 04/17/2026 | $19.72 | $20.50 (3.96%) | $20.83 | $19.65 | 11.80 K | $1.21 B |
| 04/16/2026 | $19.75 | $19.90 (0.76%) | $20.25 | $19.46 | 5.62 K | $1.17 B |
| 04/15/2026 | $19.16 | $19.63 (2.45%) | $19.70 | $18.51 | 12.82 K | $1.16 B |
| 04/14/2026 | $18.75 | $19.27 (2.77%) | $19.28 | $18.20 | 10.24 K | $1.14 B |
| 04/13/2026 | $18.20 | $17.80 (-2.2%) | $18.20 | $17.63 | 3.50 K | $1.05 B |
| 04/10/2026 | $17.68 | $18.00 (1.81%) | $18.00 | $17.43 | 7.22 K | $1.06 B |
| 04/09/2026 | $17.39 | $17.32 (-0.4%) | $17.76 | $16.77 | 10.11 K | $1.02 B |
| 04/08/2026 | $19.98 | $18.71 (-6.36%) | $19.98 | $18.22 | 5.73 K | $1.10 B |
| 04/07/2026 | $18.76 | $18.29 (-2.51%) | $19.25 | $18.29 | 9.40 K | $1.07 B |
| 04/06/2026 | $19.26 | $18.80 (-2.39%) | $19.31 | $18.80 | 9.90 K | $1.10 B |
| 04/02/2026 | $18.95 | $18.75 (-1.06%) | $20.37 | $18.69 | 12.90 K | $1.10 B |
| 04/01/2026 | $19.51 | $18.95 (-2.87%) | $19.59 | $18.95 | 10.20 K | $1.11 B |
| 03/31/2026 | $19.82 | $19.87 (0.25%) | $20.18 | $19.82 | 1.34 K | $1.17 B |
| 03/30/2026 | $20.08 | $20.11 (0.15%) | $20.50 | $19.50 | 8.04 K | $1.18 B |
| 03/27/2026 | $19.66 | $20.40 (3.76%) | $20.59 | $19.66 | 10.40 K | $1.20 B |
| 03/26/2026 | $19.89 | $19.69 (-1.01%) | $20.00 | $19.69 | 2.94 K | $1.16 B |
| 03/25/2026 | $20.23 | $20.08 (-0.74%) | $20.28 | $18.55 | 4.54 K | $1.18 B |
| 03/24/2026 | $20.11 | $20.11 (0%) | $20.11 | $20.11 | 700 | $1.18 B |
| 03/23/2026 | $20.15 | $20.15 (0%) | $21.49 | $20.02 | 5.21 K | $1.18 B |
| 03/20/2026 | $20.45 | $19.82 (-3.08%) | $20.45 | $19.81 | 5.10 K | $1.16 B |
| 03/19/2026 | $20.28 | $20.27 (-0.05%) | $20.56 | $20.09 | 7.77 K | $1.19 B |
| 03/18/2026 | $20.61 | $20.21 (-1.94%) | $20.61 | $19.95 | 9.70 K | $1.19 B |
| 03/17/2026 | $20.40 | $20.02 (-1.86%) | $20.80 | $20.02 | 4.80 K | $1.18 B |
| 03/16/2026 | $20.27 | $20.82 (2.71%) | $20.95 | $20.26 | 5.82 K | $1.22 B |
| 03/13/2026 | $20.20 | $20.63 (2.13%) | $20.63 | $20.20 | 2.52 K | $1.21 B |
| 03/12/2026 | $20.38 | $20.21 (-0.83%) | $21.00 | $20.21 | 6.50 K | $1.19 B |
| 03/11/2026 | $21.24 | $20.50 (-3.48%) | $21.24 | $20.50 | 6.64 K | $1.20 B |
| 03/10/2026 | $21.01 | $21.25 (1.14%) | $21.61 | $21.01 | 10.54 K | $1.25 B |
| 03/09/2026 | $21.90 | $21.36 (-2.47%) | $21.90 | $21.36 | 4.70 K | $1.25 B |
| 03/06/2026 | $22.09 | $21.96 (-0.59%) | $22.13 | $21.63 | 1.60 K | $1.29 B |
| 03/05/2026 | $23.18 | $22.08 (-4.75%) | $23.18 | $21.72 | 6.02 K | $1.30 B |
| 03/04/2026 | $23.42 | $23.25 (-0.73%) | $23.58 | $22.97 | 6.30 K | $1.37 B |
| 03/03/2026 | $23.11 | $23.08 (-0.13%) | $23.53 | $22.58 | 13.60 K | $1.36 B |
| 03/02/2026 | $22.38 | $23.15 (3.44%) | $23.45 | $21.63 | 3.50 K | $1.36 B |
| 02/27/2026 | $23.00 | $22.71 (-1.26%) | $23.46 | $22.71 | 10.61 K | $1.33 B |
| 02/26/2026 | $21.63 | $23.04 (6.52%) | $23.12 | $21.63 | 4.65 K | $1.35 B |
| 02/25/2026 | $23.27 | $23.25 (-0.09%) | $23.35 | $22.60 | 15.40 K | $1.37 B |
| 02/24/2026 | $23.00 | $23.46 (2%) | $23.46 | $23.00 | 5.90 K | $1.38 B |
| 02/23/2026 | $23.39 | $23.31 (-0.34%) | $23.41 | $22.88 | 7.30 K | $1.37 B |
| 02/20/2026 | $22.50 | $23.09 (2.62%) | $23.50 | $22.49 | 10.90 K | $1.36 B |
| 02/19/2026 | $23.15 | $23.00 (-0.65%) | $23.15 | $22.11 | 16.90 K | $1.35 B |
| 02/18/2026 | $22.02 | $23.08 (4.81%) | $23.15 | $21.99 | 9.71 K | $1.36 B |
| 02/17/2026 | $22.50 | $22.50 (0%) | $22.73 | $21.37 | 10.90 K | $1.32 B |
| 02/13/2026 | $22.36 | $22.73 (1.65%) | $22.80 | $21.60 | 17.15 K | $1.33 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.
