Capital Clean Energy Carr... (CCEC)
NASDAQ: CCEC
· Real-Time Price · USD
21.35
-0.24 (-1.11%)
At close: Aug 25, 2025, 3:59 PM
21.35
0.00%
After-hours: Aug 25, 2025, 04:10 PM EDT
CCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 21.45 | 21.60 | 20.70 | 20.94 | 20.94 | -2.38% | 10,800 |
| 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 |