Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
24.95
-0.25 (-0.99%)
Mar 27, 2026, 4:00 PM EDT - Market closed
CCSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.06 | 25.06 | 24.95 | 25.06 | 25.06 | -0.58% | 1,227 |
| Mar 26, 2026 | 25.77 | 25.77 | 25.21 | 25.21 | 25.20 | -3.01% | 1,347 |
| Mar 25, 2026 | 26.11 | 26.11 | 25.95 | 25.99 | 25.99 | 0.83% | 1,688 |
| Mar 24, 2026 | 25.47 | 25.77 | 25.47 | 25.77 | 25.77 | 0.73% | 4,337 |
| Mar 23, 2026 | 25.59 | 25.87 | 25.59 | 25.59 | 25.59 | 2.17% | 1,546 |
| Mar 20, 2026 | 25.89 | 25.89 | 25.00 | 25.04 | 25.04 | -3.05% | 1,533 |
| Mar 19, 2026 | 25.50 | 25.83 | 25.30 | 25.83 | 25.83 | -0.04% | 2,192 |
| Mar 18, 2026 | 26.14 | 26.21 | 25.84 | 25.84 | 25.84 | -1.24% | 1,463 |
| Mar 17, 2026 | 26.19 | 26.28 | 26.05 | 26.17 | 26.17 | 0.33% | 5,546 |
| Mar 16, 2026 | 26.09 | 26.15 | 26.06 | 26.08 | 26.08 | 1.44% | 2,116 |
| Mar 13, 2026 | 26.29 | 26.29 | 25.71 | 25.71 | 25.71 | -1.42% | 494 |
| Mar 12, 2026 | 26.94 | 26.94 | 26.08 | 26.08 | 26.08 | -2.01% | 3,377 |
| Mar 11, 2026 | 26.62 | 26.74 | 26.50 | 26.62 | 26.62 | 0.03% | 8,351 |
| Mar 10, 2026 | 26.72 | 26.96 | 26.61 | 26.61 | 26.61 | -0.02% | 18,292 |
| Mar 9, 2026 | 25.87 | 26.61 | 25.69 | 26.61 | 26.61 | 2.18% | 3,411 |
| Mar 6, 2026 | 26.18 | 26.24 | 26.02 | 26.04 | 26.04 | -1.80% | 3,442 |
| Mar 5, 2026 | 26.91 | 26.91 | 26.15 | 26.52 | 26.52 | -2.26% | 4,213 |
| Mar 4, 2026 | 27.29 | 27.30 | 27.01 | 27.14 | 27.13 | 0.59% | 19,209 |
| Mar 3, 2026 | 27.00 | 27.16 | 26.31 | 26.98 | 26.98 | -2.91% | 10,742 |
| Mar 2, 2026 | 27.74 | 27.83 | 27.39 | 27.79 | 27.78 | 1.18% | 4,697 |
| Feb 27, 2026 | 27.29 | 27.46 | 27.29 | 27.46 | 27.46 | -0.58% | 1,493 |
| Feb 26, 2026 | 27.28 | 27.62 | 27.19 | 27.62 | 27.62 | -0.13% | 3,727 |
| Feb 25, 2026 | 27.79 | 27.80 | 27.66 | 27.66 | 27.66 | -0.71% | 1,709 |
| Feb 24, 2026 | 27.71 | 27.85 | 27.71 | 27.85 | 27.85 | 1.46% | 6,370 |
| Feb 23, 2026 | 27.51 | 27.55 | 27.21 | 27.45 | 27.45 | -0.40% | 9,329 |
| Feb 20, 2026 | 27.37 | 27.63 | 27.37 | 27.56 | 27.56 | 0.18% | 10,345 |
| Feb 19, 2026 | 27.18 | 27.52 | 27.18 | 27.51 | 27.51 | 0.30% | 2,851 |
| Feb 18, 2026 | 27.59 | 27.66 | 27.30 | 27.43 | 27.43 | 0.07% | 3,278 |
| Feb 17, 2026 | 27.42 | 27.53 | 27.05 | 27.41 | 27.41 | 0.11% | 5,657 |
| Feb 13, 2026 | 27.15 | 27.39 | 27.03 | 27.39 | 27.39 | 0.76% | 2,022 |
| Feb 12, 2026 | 28.01 | 28.01 | 27.18 | 27.18 | 27.18 | -2.68% | 12,360 |
| Feb 11, 2026 | 28.56 | 28.56 | 27.69 | 27.93 | 27.93 | 1.02% | 1,598 |
| Feb 10, 2026 | 28.32 | 28.32 | 27.65 | 27.65 | 27.65 | -0.52% | 2,796 |
| Feb 9, 2026 | 27.34 | 27.79 | 27.34 | 27.79 | 27.79 | 1.69% | 2,356 |
| Feb 6, 2026 | 26.90 | 27.33 | 26.90 | 27.33 | 27.33 | 3.94% | 4,010 |
| Feb 5, 2026 | 26.49 | 26.70 | 26.29 | 26.29 | 26.29 | -1.87% | 1,591 |
| Feb 4, 2026 | 27.16 | 27.45 | 26.43 | 26.80 | 26.80 | -1.33% | 9,838 |
| Feb 3, 2026 | 27.28 | 27.28 | 26.71 | 27.16 | 27.15 | 2.64% | 3,029 |
| Feb 2, 2026 | 26.38 | 26.55 | 26.29 | 26.46 | 26.46 | 0.41% | 3,870 |
| Jan 30, 2026 | 26.90 | 26.90 | 26.33 | 26.35 | 26.35 | -2.53% | 15,243 |
| Jan 29, 2026 | 26.47 | 27.04 | 26.47 | 27.04 | 27.04 | -0.49% | 2,786 |
| Jan 28, 2026 | 26.97 | 27.17 | 26.76 | 27.17 | 27.17 | 1.41% | 13,875 |
| Jan 27, 2026 | 26.40 | 26.84 | 26.40 | 26.79 | 26.79 | 0.83% | 2,614 |
| Jan 26, 2026 | 26.83 | 26.87 | 26.50 | 26.57 | 26.57 | -0.32% | 27,099 |
| Jan 23, 2026 | 26.54 | 26.67 | 26.54 | 26.65 | 26.65 | 0.19% | 8,569 |
| Jan 22, 2026 | 26.74 | 26.74 | 26.60 | 26.60 | 26.60 | 0.45% | 1,719 |
| Jan 21, 2026 | 26.32 | 26.52 | 26.17 | 26.48 | 26.48 | 1.66% | 7,405 |
| Jan 20, 2026 | 25.97 | 26.14 | 25.95 | 26.05 | 26.05 | -0.95% | 4,617 |
| Jan 16, 2026 | 26.34 | 26.34 | 26.17 | 26.30 | 26.30 | 0.92% | 36,291 |
| Jan 15, 2026 | 25.96 | 26.08 | 25.92 | 26.06 | 26.06 | 0.69% | 4,254 |