Capital Clean Energy Carr... (CCEC)
NASDAQ: CCEC
· Real-Time Price · USD
21.33
-0.48 (-2.20%)
At close: Oct 03, 2025, 3:59 PM
21.35
0.09%
After-hours: Oct 03, 2025, 04:10 PM EDT
CCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.48 | 22.48 | 21.21 | 21.35 | 21.35 | -2.11% | 6,478 |
| Oct 2, 2025 | 21.70 | 21.86 | 21.65 | 21.81 | 21.81 | -0.95% | 4,200 |
| Oct 1, 2025 | 22.52 | 22.88 | 22.02 | 22.02 | 22.02 | -2.18% | 1,900 |
| Sep 30, 2025 | 22.46 | 22.81 | 22.15 | 22.51 | 22.51 | 3.40% | 15,300 |
| Sep 29, 2025 | 22.19 | 22.19 | 21.60 | 21.77 | 21.77 | -1.85% | 3,400 |
| Sep 26, 2025 | 22.93 | 23.24 | 22.18 | 22.18 | 22.18 | -1.42% | 21,900 |
| Sep 25, 2025 | 22.81 | 22.81 | 22.20 | 22.50 | 22.50 | -1.32% | 4,900 |
| Sep 24, 2025 | 21.43 | 23.00 | 21.22 | 22.80 | 22.80 | 0.44% | 24,400 |
| Sep 23, 2025 | 22.73 | 23.39 | 22.50 | 22.70 | 22.70 | -1.77% | 18,300 |
| Sep 22, 2025 | 21.61 | 23.25 | 21.61 | 23.11 | 23.11 | 4.81% | 18,529 |
| Sep 19, 2025 | 21.50 | 22.32 | 20.80 | 22.05 | 22.05 | 4.50% | 39,600 |
| Sep 18, 2025 | 21.16 | 21.81 | 21.07 | 21.10 | 21.10 | -0.09% | 2,800 |
| Sep 17, 2025 | 21.43 | 21.76 | 21.12 | 21.12 | 21.12 | -3.16% | 2,400 |
| Sep 16, 2025 | 20.56 | 22.02 | 20.46 | 21.81 | 21.81 | 5.82% | 14,800 |
| Sep 15, 2025 | 20.61 | 21.15 | 20.57 | 20.61 | 20.61 | 0.24% | 15,000 |
| Sep 12, 2025 | 21.28 | 21.36 | 20.56 | 20.56 | 20.56 | -3.75% | 4,100 |
| Sep 11, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.05% | 1,300 |
| Sep 10, 2025 | 21.41 | 22.19 | 21.02 | 21.37 | 21.37 | -0.60% | 16,806 |
| Sep 9, 2025 | 21.21 | 21.99 | 21.00 | 21.50 | 21.50 | -1.60% | 49,148 |
| Sep 8, 2025 | 20.11 | 21.91 | 20.11 | 21.85 | 21.85 | 0.32% | 11,400 |
Page 1 of 136