Capital Clean Energy Carriers Corp. - Common Share (CCEC)

Historical Prices For Capital Clean Energy Carriers Corp. - Common Share (CCEC)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	21.56	21.56	20.50	20.68	4,871	20.68
10/29/2025	21.78	22.13	21.68	21.68	3,949	21.68
10/28/2025	21.81	22.09	21.79	21.79	2,483	21.79
10/27/2025	21.80	21.80	21.69	21.69	1,161	21.69
10/24/2025	22.23	22.39	22.14	22.14	2,514	22.14
10/23/2025	21.95	22.17	21.89	22.17	1,187	22.17
10/22/2025	22.46	23.15	21.59	21.78	15,442	21.78
10/21/2025	23.04	23.09	22.23	22.23	4,524	22.23
10/20/2025	22.65	22.98	22.65	22.70	1,843	22.70
10/17/2025	22.29	23.17	21.92	22.75	18,314	22.75
10/16/2025	21.85	23.00	21.85	22.50	21,691	22.50
10/15/2025	22.06	22.24	22.06	22.24	1,617	22.24
10/14/2025	22.35	22.35	22.05	22.06	2,490	22.06
10/13/2025	21.32	23.00	21.32	22.57	27,117	22.57
10/10/2025	21.75	21.84	20.55	20.55	4,943	20.55
10/09/2025	22.65	24.00	21.50	21.50	74,239	21.50
10/08/2025	22.37	22.37	21.80	22.16	2,315	22.16
10/07/2025	21.80	22.76	21.80	22.70	14,628	22.70
10/06/2025	21.80	22.45	21.80	22.10	20,554	22.10
10/03/2025	22.48	22.48	21.21	21.35	6,633	21.35
10/02/2025	21.70	21.86	21.65	21.81	4,215	21.81
10/01/2025	22.52	22.88	22.02	22.02	1,891	22.02
9/30/2025	22.46	22.81	22.15	22.51	15,319	22.51
9/29/2025	22.19	22.19	21.60	21.77	3,433	21.77
9/26/2025	22.93	23.24	22.18	22.18	21,869	22.18
9/25/2025	22.81	22.81	22.20	22.50	4,881	22.50
9/24/2025	21.43	23.00	21.22	22.80	24,409	22.80
9/23/2025	22.73	23.39	22.50	22.70	18,343	22.70
9/22/2025	21.61	23.25	21.61	23.11	18,536	23.11
9/19/2025	21.50	22.32	20.80	22.05	39,602	22.05
9/18/2025	21.16	21.81	21.07	21.10	2,845	21.10
9/17/2025	21.43	21.76	21.12	21.12	2,401	21.12
9/16/2025	20.56	22.02	20.46	21.81	14,758	21.81
9/15/2025	20.61	21.15	20.57	20.61	14,978	20.61
9/12/2025	21.27	21.36	20.56	20.56	4,123	20.56
9/11/2025	21.36	21.36	21.36	21.36	1,286	21.36
9/10/2025	21.41	22.19	21.02	21.37	16,813	21.37
9/09/2025	21.21	21.99	21.00	21.50	49,121	21.50
9/08/2025	20.11	21.91	20.11	21.85	11,368	21.85
9/05/2025	21.07	21.96	21.00	21.78	7,177	21.78
9/04/2025	20.96	21.35	19.87	21.10	11,752	21.10
9/03/2025	21.00	21.19	20.81	20.96	4,073	20.96
9/02/2025	21.00	21.19	20.77	21.19	3,738	21.19
8/29/2025	21.10	21.35	21.10	21.10	4,568	21.10
8/28/2025	21.36	21.42	21.19	21.35	4,181	21.35
8/27/2025	21.59	21.71	21.14	21.57	4,226	21.57
8/26/2025	21.24	22.01	20.93	21.75	20,114	21.75
8/25/2025	21.29	21.55	21.29	21.35	2,411	21.35
8/22/2025	21.21	21.63	20.81	21.59	13,642	21.59
8/21/2025	21.57	21.97	21.04	21.11	14,385	21.11
8/20/2025	20.80	22.36	20.80	22.06	30,119	22.06
8/19/2025	21.72	21.81	20.76	20.88	11,779	20.88
8/18/2025	21.37	22.01	20.88	21.92	20,396	21.92
8/15/2025	21.08	21.60	20.98	21.37	4,288	21.37
8/14/2025	21.45	21.60	20.70	20.93	10,790	20.93
8/13/2025	21.45	21.70	21.00	21.45	25,434	21.45
8/12/2025	21.06	22.36	21.06	21.56	12,089	21.56
8/11/2025	23.52	23.52	22.41	22.50	11,769	22.50
8/08/2025	22.94	23.98	22.47	23.79	18,999	23.79
8/07/2025	22.30	22.89	22.30	22.72	4,192	22.72
8/06/2025	22.83	23.69	22.35	22.97	7,107	22.97
8/05/2025	22.97	23.13	22.17	22.83	7,659	22.83
8/04/2025	22.81	23.40	22.13	22.58	20,441	22.58
8/01/2025	22.84	23.98	22.07	22.36	14,557	22.21
7/31/2025	23.13	23.41	22.84	23.11	11,512	22.95