Capital Clean Energy Carriers Corp. (CCEC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CCEC Historical Performance
Short-Term Returns
CCEC Stock Price Trajectory (2011–2026)
As of May 8, 2026, Capital Clean Energy Carriers Corp. (CCEC) trades at $20.39, representing a +1.4% return over the past year. The stock has delivered a +75.4% total return over five years (+9.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $227.50 on July 31, 2007. From this peak, CCEC has corrected -91.0%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers FLNG (+34.4% 1Y), GLNG (+41.1% 1Y), and CLCO (+62.5% 1Y), CCEC has underperformed the peer group average. Compare CCEC vs FLNG →
CCEC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 19.20 | 21.34 | 19.20 | 20.39 | 11K | +0.89% |
| 2026-05-06 | 20.03 | 20.43 | 19.84 | 20.21 | 5K | +1.05% |
| 2026-05-05 | 20.27 | 20.89 | 20.00 | 20.00 | 7K | +2.04% |
| 2026-05-04 | 20.37 | 20.53 | 19.60 | 19.60 | 19K | -4.88% |
| 2026-05-01 | 20.61 | 20.61 | 20.31 | 20.61 | 5K | +1.70% |
| 2026-04-30 | 20.91 | 21.50 | 20.26 | 20.26 | 9K | -4.84% |
| 2026-04-29 | 22.19 | 22.19 | 20.97 | 21.29 | 4K | -2.58% |
| 2026-04-28 | 21.02 | 22.17 | 21.02 | 21.85 | 15K | +2.60% |
| 2026-04-27 | 19.89 | 21.35 | 19.88 | 21.30 | 14K | +7.52% |
| 2026-04-24 | 20.25 | 20.44 | 19.75 | 19.81 | 7K | -5.62% |
| 2026-04-23 | 21.34 | 21.42 | 20.38 | 20.99 | 7K | -3.00% |
| 2026-04-22 | 21.21 | 21.75 | 20.78 | 21.64 | 8K | +0.19% |
| 2026-04-21 | 20.36 | 21.60 | 19.99 | 21.60 | 21K | +2.37% |
| 2026-04-20 | 20.46 | 21.10 | 19.50 | 21.10 | 13K | +2.93% |
| 2026-04-17 | 19.72 | 20.83 | 19.65 | 20.50 | 12K | +3.02% |
| 2026-04-16 | 19.75 | 20.25 | 19.46 | 19.90 | 6K | +1.38% |
| 2026-04-15 | 19.16 | 19.70 | 18.51 | 19.63 | 13K | +1.84% |
| 2026-04-14 | 18.75 | 19.28 | 18.43 | 19.27 | 10K | +8.29% |
| 2026-04-13 | 18.20 | 18.20 | 17.63 | 17.80 | 3K | -1.08% |
| 2026-04-10 | 17.68 | 18.00 | 17.43 | 18.00 | 7K | +3.90% |
| 2026-04-09 | 17.39 | 17.76 | 16.77 | 17.32 | 10K | -7.43% |
| 2026-04-08 | 18.82 | 18.98 | 18.22 | 18.71 | 6K | +2.30% |
| 2026-04-07 | 18.76 | 19.25 | 18.08 | 18.29 | 9K | -2.71% |
| 2026-04-06 | 19.26 | 19.31 | 18.80 | 18.80 | 10K | +0.27% |
| 2026-04-02 | 18.95 | 20.37 | 18.70 | 18.75 | 13K | -1.06% |
| 2026-04-01 | 19.51 | 19.59 | 18.93 | 18.95 | 10K | -4.62% |
| 2026-03-31 | 19.82 | 20.18 | 19.82 | 19.87 | 1K | -1.23% |
| 2026-03-30 | 20.08 | 20.50 | 19.50 | 20.11 | 8K | -1.40% |
| 2026-03-27 | 19.66 | 20.59 | 19.66 | 20.40 | 10K | +3.61% |
| 2026-03-26 | 19.89 | 20.00 | 19.69 | 19.69 | 3K | -1.94% |
See CCEC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CCEC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CCEC vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonCCEC — Frequently Asked Questions
Quick answers to the most common questions about buying CCEC stock.
How has CCEC stock performed recently?
CCEC returned +1.4% over the past year, beating its 5-year annualized CAGR of +9.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is CCEC's all-time high price?
Capital Clean Energy Carriers Corp. reached $227.50 on 2007-07-31. The 52-week high is $24.83. Current 1-year return of +1.4% places the stock closer to historical peaks.
Where can I download CCEC historical price data?
This page provides CCEC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.