5 DAY PERFORMANCE
+5.69%
1 MONTH PERFORMANCE
-6.23%
3 MONTH PERFORMANCE
+4.71%
6 MONTH PERFORMANCE
+0.23%
YEAR-TO-DATE PERFORMANCE
+2.35%
1 YEAR PERFORMANCE
-7.13%
Capital Clean Energy Carriers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $22.20 | $22.31 (0.5%) | $22.37 | $21.32 | 4.54 K | $1.31 B |
| 05/21/2026 | $21.30 | $21.83 (2.49%) | $22.03 | $21.16 | 7.02 K | $1.29 B |
| 05/20/2026 | $20.75 | $21.55 (3.86%) | $22.54 | $20.75 | 24.50 K | $1.27 B |
| 05/19/2026 | $20.17 | $20.91 (3.67%) | $21.21 | $20.17 | 9.53 K | $1.23 B |
| 05/18/2026 | $20.93 | $20.99 (0.29%) | $21.00 | $20.69 | 4.90 K | $1.24 B |
| 05/15/2026 | $21.13 | $20.94 (-0.9%) | $21.25 | $20.51 | 8.80 K | $1.23 B |
| 05/14/2026 | $20.65 | $21.19 (2.62%) | $21.19 | $20.65 | 5.81 K | $1.25 B |
| 05/13/2026 | $20.21 | $20.37 (0.79%) | $20.89 | $19.97 | 12.40 K | $1.20 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 | $1.08 B |
| 04/06/2026 | $19.26 | $18.80 (-2.39%) | $19.31 | $18.80 | 9.90 K | $1.11 B |
| 04/02/2026 | $18.95 | $18.75 (-1.06%) | $20.37 | $18.69 | 12.90 K | $1.11 B |
| 04/01/2026 | $19.51 | $18.95 (-2.87%) | $19.59 | $18.95 | 10.20 K | $1.12 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 | $1.19 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.
