Capital Clean Energy Carr... (CCEC)
NASDAQ: CCEC
· Real-Time Price · USD
21.27
0.34 (1.60%)
At close: Aug 15, 2025, 11:59 AM
CCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.45 | 21.60 | 20.70 | 20.94 | 20.94 | -2.38% | 10,911 |
| Aug 13, 2025 | 21.45 | 21.70 | 21.00 | 21.45 | 21.45 | -0.51% | 25,434 |
| Aug 12, 2025 | 21.06 | 22.36 | 21.06 | 21.56 | 21.56 | -4.18% | 12,100 |
| Aug 11, 2025 | 23.52 | 23.52 | 22.41 | 22.50 | 22.50 | -5.42% | 11,800 |
| Aug 8, 2025 | 22.94 | 23.98 | 22.47 | 23.79 | 23.79 | 4.71% | 19,000 |
| Aug 7, 2025 | 22.30 | 22.89 | 22.30 | 22.72 | 22.72 | -1.05% | 4,200 |
| Aug 6, 2025 | 22.83 | 23.69 | 22.35 | 22.96 | 22.96 | 0.57% | 7,107 |
| Aug 5, 2025 | 22.97 | 23.13 | 22.17 | 22.83 | 22.83 | 1.11% | 7,700 |
| Aug 4, 2025 | 22.81 | 23.40 | 22.13 | 22.58 | 22.58 | 0.98% | 20,441 |
| Aug 1, 2025 | 22.84 | 23.98 | 22.07 | 22.36 | 22.21 | -3.25% | 14,600 |
| Jul 31, 2025 | 23.13 | 23.42 | 22.84 | 23.11 | 22.95 | -1.45% | 11,512 |
| Jul 30, 2025 | 24.25 | 24.25 | 23.45 | 23.45 | 23.29 | -3.50% | 11,428 |
| Jul 29, 2025 | 24.16 | 24.48 | 23.88 | 24.30 | 24.14 | 1.04% | 146,222 |
| Jul 28, 2025 | 23.77 | 24.29 | 23.00 | 24.05 | 23.89 | 4.88% | 156,233 |
| Jul 25, 2025 | 24.00 | 24.02 | 22.50 | 22.93 | 22.77 | -4.66% | 170,714 |
| Jul 24, 2025 | 23.69 | 24.17 | 23.52 | 24.05 | 23.89 | 0.50% | 116,007 |
| Jul 23, 2025 | 24.00 | 24.05 | 23.45 | 23.93 | 23.77 | -0.25% | 10,100 |
| Jul 22, 2025 | 23.57 | 24.20 | 23.56 | 23.99 | 23.83 | 2.61% | 293,015 |
| Jul 21, 2025 | 24.28 | 24.38 | 22.90 | 23.38 | 23.22 | -2.30% | 185,740 |
| Jul 18, 2025 | 24.59 | 24.59 | 23.40 | 23.93 | 23.77 | -2.13% | 381,500 |