Capital Clean Energy Carr... (CCEC)
NASDAQ: CCEC
· Real-Time Price · USD
20.56
-0.80 (-3.75%)
At close: Sep 12, 2025, 3:58 PM
20.56
0.00%
After-hours: Sep 12, 2025, 04:10 PM EDT
CCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.27 | 21.36 | 20.56 | 20.56 | 20.56 | -3.75% | 3,843 |
| 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 |
| Sep 5, 2025 | 21.07 | 21.96 | 21.00 | 21.78 | 21.78 | 3.22% | 7,200 |
| Sep 4, 2025 | 20.96 | 21.35 | 19.87 | 21.10 | 21.10 | 0.67% | 11,800 |
| Sep 3, 2025 | 21.00 | 21.19 | 20.81 | 20.96 | 20.96 | -1.09% | 4,100 |
| Sep 2, 2025 | 21.00 | 21.19 | 20.77 | 21.19 | 21.19 | 0.43% | 3,738 |
| Aug 29, 2025 | 21.10 | 21.35 | 21.10 | 21.10 | 21.10 | -1.17% | 4,600 |
| Aug 28, 2025 | 21.36 | 21.42 | 21.19 | 21.35 | 21.35 | -1.02% | 4,229 |
| Aug 27, 2025 | 21.59 | 21.71 | 21.14 | 21.57 | 21.57 | -0.83% | 4,226 |
| Aug 26, 2025 | 21.24 | 22.01 | 20.94 | 21.75 | 21.75 | 1.87% | 20,114 |
| Aug 25, 2025 | 21.29 | 21.55 | 21.29 | 21.35 | 21.35 | -1.11% | 2,411 |
| Aug 22, 2025 | 21.21 | 21.63 | 20.81 | 21.59 | 21.59 | 2.27% | 13,642 |
| Aug 21, 2025 | 21.57 | 21.97 | 21.04 | 21.11 | 21.11 | -4.31% | 14,400 |
| Aug 20, 2025 | 20.80 | 22.36 | 20.80 | 22.06 | 22.06 | 5.65% | 30,119 |
| Aug 19, 2025 | 21.72 | 21.81 | 20.76 | 20.88 | 20.88 | -4.74% | 11,800 |
| Aug 18, 2025 | 21.37 | 22.01 | 20.88 | 21.92 | 21.92 | 2.57% | 20,400 |
| Aug 15, 2025 | 21.09 | 21.60 | 20.98 | 21.37 | 21.37 | 2.05% | 4,300 |