MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCEC — Capital Clean Energy Carriers Corp. Common Share
NasdaqCapital Clean Energy Carriers Corp. Common Share
$20.99
-0.71(-3.27%)
- O
- 21.56
- H
- 21.56
- L
- 20.61
- V
- 4.97K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.99
Period Return+23.47%
Period High$24.83
Period Low$14.65
Avg Daily Volume15.4K
Total Trading Days365
CCEC — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.56 | $21.56 | $20.61 | $20.99 | $-0.71 | -3.27% | 4,974 | $21.01 | $20.61 $21.56 |
| Oct 1, 2026 | $19.69 | $21.79 | $19.67 | $21.70 | +$2.96 | +15.80% | 34,543 | $21.22 | $19.67 $21.79 |
| Sep 30, 2026 | $21.04 | $21.04 | $18.05 | $18.74 | $-2.55 | -11.98% | 25,846 | $19.42 | $18.05 $21.04 |
| Sep 29, 2026 | $21.50 | $21.50 | $21.10 | $21.29 | $-0.46 | -2.11% | 6,959 | $21.34 | $21.10 $21.50 |
| Sep 25, 2026 | $21.70 | $21.75 | $21.49 | $21.75 | +$0.39 | +1.83% | 4,255 | $21.71 | $21.49 $21.75 |
| Sep 24, 2026 | $21.53 | $21.53 | $21.13 | $21.36 | $-0.38 | -1.75% | 2,977 | $21.40 | $21.13 $21.53 |
| Sep 23, 2026 | $21.54 | $21.98 | $21.54 | $21.74 | +$0.07 | +0.32% | 2,321 | $21.77 | $21.54 $21.98 |
| Sep 22, 2026 | $21.67 | $21.67 | $21.67 | $21.67 | $-0.22 | -1.01% | 716 | $21.76 | $21.67 $21.67 |
| Sep 21, 2026 | $22.08 | $22.08 | $21.89 | $21.89 | +$0.23 | +1.06% | 2,986 | $22.02 | $21.89 $22.08 |
| Sep 18, 2026 | $22.01 | $22.72 | $21.66 | $21.66 | $-0.34 | -1.54% | 12,843 | $22.08 | $21.66 $22.72 |
| Sep 17, 2026 | $22.01 | $22.04 | $21.91 | $22.00 | +$0.00 | +0.00% | 5,306 | $22.02 | $21.91 $22.04 |
| Sep 16, 2026 | $22.24 | $22.42 | $21.99 | $22.00 | $-0.25 | -1.12% | 4,048 | $22.18 | $21.99 $22.42 |
| Sep 15, 2026 | $22.23 | $22.25 | $22.23 | $22.25 | +$0.12 | +0.54% | 1,340 | $22.30 | $22.23 $22.25 |
| Sep 14, 2026 | $22.04 | $22.27 | $22.00 | $22.13 | $-0.19 | -0.85% | 10,138 | $22.12 | $22.00 $22.27 |
| Sep 11, 2026 | $22.52 | $22.59 | $22.11 | $22.32 | $-0.20 | -0.89% | 2,212 | $22.33 | $22.11 $22.59 |
| Sep 10, 2026 | $22.47 | $22.52 | $22.20 | $22.52 | $-0.08 | -0.35% | 5,619 | $22.37 | $22.20 $22.52 |
| Sep 9, 2026 | $22.53 | $22.65 | $22.52 | $22.60 | +$0.14 | +0.62% | 4,063 | $22.59 | $22.52 $22.65 |
| Sep 8, 2026 | $22.44 | $22.57 | $22.36 | $22.46 | $-0.19 | -0.84% | 4,661 | $22.46 | $22.36 $22.57 |
| Sep 4, 2026 | $22.52 | $22.70 | $22.52 | $22.65 | +$0.00 | +0.00% | 1,628 | $22.65 | $22.52 $22.70 |
| Sep 2, 2026 | $22.59 | $22.67 | $22.57 | $22.65 | +$0.05 | +0.20% | 5,550 | $22.62 | $22.57 $22.67 |
| Sep 1, 2026 | $22.70 | $22.72 | $22.60 | $22.61 | $-0.25 | -1.07% | 4,892 | $22.66 | $22.60 $22.72 |
| Aug 31, 2026 | $22.86 | $22.88 | $22.61 | $22.85 | +$0.13 | +0.57% | 8,716 | $22.78 | $22.61 $22.88 |
| Aug 28, 2026 | $22.70 | $22.73 | $22.70 | $22.72 | $-0.06 | -0.26% | 1,190 | $22.72 | $22.70 $22.73 |
| Aug 27, 2026 | $22.40 | $22.85 | $22.40 | $22.78 | +$0.18 | +0.80% | 5,432 | $22.81 | $22.40 $22.85 |
| Aug 26, 2026 | $22.50 | $22.60 | $22.50 | $22.60 | $-0.02 | -0.09% | 580 | $22.56 | $22.50 $22.60 |
| Aug 25, 2026 | $22.45 | $22.95 | $22.26 | $22.62 | $-0.23 | -1.01% | 7,746 | $22.78 | $22.26 $22.95 |
| Aug 24, 2026 | $22.60 | $22.90 | $22.60 | $22.85 | +$0.24 | +1.06% | 13,601 | $22.81 | $22.60 $22.90 |
| Aug 21, 2026 | $22.29 | $22.76 | $22.29 | $22.61 | $-0.04 | -0.18% | 5,435 | $22.69 | $22.29 $22.76 |
| Aug 20, 2026 | $22.48 | $22.80 | $22.48 | $22.65 | $-0.16 | -0.70% | 5,601 | $22.75 | $22.48 $22.80 |
| Aug 19, 2026 | $22.79 | $23.00 | $22.79 | $22.81 | $-0.01 | -0.04% | 6,705 | $22.85 | $22.79 $23.00 |