Nasdaq · CCEC · stock
Capital Clean Energy Carriers Corp. (CCEC) stock price history
Every Nasdaq trading session of Capital Clean Energy Carriers Corp. from Mar 30, 2007 to Sep 25, 2026: 4,904 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCEC adjusted close, 2007 to 2026
- $38.45
- All time high, 2007
- $23.92
- 52 week high, $16.65 low
- 4,904
- Daily sessions since 2007
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
CCEC key facts
- Capital Clean Energy Carriers Corp. (CCEC) closed at $21.75 on Sep 25, 2026 on Nasdaq.
- CCEC's all time high close is $38.45, set on Jul 31, 2007; its all time low close is $4.08 on Mar 23, 2020.
- CCEC's 52 week range is $16.65 to $23.92.
- CCEC returned -1.2% over the year to Sep 25, 2026 and +96.3% over five years.
- Over ten years CCEC returned +78%, +5.9% a year compounded.
- CCEC's deepest drawdown was -89.4% from Jul 31, 2007 to Mar 23, 2020.
- DataCedar holds 4,904 daily sessions of CCEC history from Mar 30, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CCEC price chart, 2007 to 2026
CCEC returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | +5.6% |
| 6 months | +9.1% |
| Year to date | +7.1% |
| 1 year | -1.2% |
| 3 years | +69.8% |
| 5 years | +96.3% |
| 10 years | +77.6% |
| Since Mar 30, 2007 | -31.6% |
| Compound annual growth, 19.5 years | -1.9% |
CCEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.45 on Jul 31, 2007
- All time low close
- $4.08 on Mar 23, 2020
- 52 week high
- $23.92 on Jun 4, 2026
- 52 week low
- $16.65 on Apr 9, 2026
- Deepest drawdown
- -89.4% from Jul 31, 2007 to Mar 23, 2020, not yet recovered
- Best single session
- +23.5% on Apr 23, 2020
- Worst single session
- -33.2% on Mar 28, 2019
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2021, +105%
- Worst calendar year
- 2008, -65%
CCEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Mar 30, 2007; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.52 | $23.92 | $16.65 | $21.75 | +5.7% | 1.7M | 184 |
| 2025 | $17.58 | $24.14 | $13.60 | $20.57 | +17.0% | 5M | 250 |
| 2024 | $13.26 | $19.24 | $13.04 | $17.58 | +33.9% | 13.9M | 252 |
| 2023 | $12.08 | $14.58 | $10.68 | $13.14 | +8.7% | 10.7M | 250 |
| 2022 | $13.61 | $16.87 | $11.09 | $12.08 | -11.8% | 25M | 251 |
| 2021 | $6.67 | $14.46 | $6.57 | $13.70 | +105.4% | 28.8M | 252 |
| 2020 | $10.04 | $10.56 | $3.96 | $6.67 | -33.3% | 32.8M | 253 |
| 2019 | $9.70 | $11.86 | $6.82 | $10.00 | +2.1% | 26.1M | 252 |
| 2018 | $13.97 | $15.20 | $9.61 | $9.80 | -30.9% | 16.8M | 251 |
| 2017 | $12.34 | $16.13 | $12.11 | $14.18 | +15.7% | 18.7M | 251 |
| 2016 | $18.36 | $18.60 | $8.61 | $12.26 | -34.3% | 35.4M | 252 |
| 2015 | $24.07 | $31.07 | $15.65 | $18.66 | -22.6% | 17.9M | 252 |
| 2014 | $28.68 | $33.43 | $19.70 | $24.10 | -16.2% | 16M | 252 |
| 2013 | $16.65 | $29.67 | $16.48 | $28.76 | +77.0% | 10.5M | 252 |
| 2012 | $13.71 | $19.90 | $13.56 | $16.25 | +20.8% | 7.8M | 250 |
| 2011 | $19.22 | $22.98 | $10.29 | $13.45 | -29.5% | 7.5M | 252 |
| 2010 | $16.06 | $19.22 | $9.94 | $19.09 | +18.9% | 8.3M | 252 |
| 2009 | $10.78 | $18.27 | $7.94 | $16.05 | +49.8% | 4.7M | 252 |
| 2008 | $30.34 | $30.46 | $7.58 | $10.71 | -64.6% | 2.9M | 253 |
| 2007 | $30.92 | $38.66 | $25.41 | $30.25 | n/a | 4.5M | 191 |
CCEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $21.75 | -4.8% |
| August 2026 | $22.85 | +3.2% |
| July 2026 | $22.13 | +3.7% |
| June 2026 | $21.35 | -4.0% |
| May 2026 | $22.24 | +10.6% |
| April 2026 | $20.11 | +2.0% |
| March 2026 | $19.72 | -12.5% |
| February 2026 | $22.54 | +4.5% |
| January 2026 | $21.58 | +4.9% |
| December 2025 | $20.57 | +1.5% |
| November 2025 | $20.28 | -2.9% |
| October 2025 | $20.88 | -5.2% |
About the CCEC data
Daily bars. 4,904 sessions from Mar 30, 2007 to Sep 25, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 30, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CCEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CCEC share price history
