Skip to main content
logo
Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
25.08
+0.14 (0.58%)
At close: Nov 7, 2025, 4:00 PM EST
24.52
-0.56 (-2.21%)
After-hours: Nov 7, 2025, 4:15 PM EST

CCSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202524.6325.0824.4025.0825.080.60%4,116
Nov 6, 202525.4125.4124.9324.9324.93-1.59%8,055
Nov 5, 202525.0425.4625.0425.3325.332.31%3,000
Nov 4, 202525.0325.1124.7624.7624.76-2.77%3,655
Nov 3, 202526.0326.0325.4125.4625.46-1.66%3,354
Oct 31, 202525.7825.8925.6225.8925.890.86%3,961
Oct 30, 202525.8825.8825.6725.6725.67-1.00%749
Oct 29, 202526.3126.3125.9225.9325.930.35%4,883
Oct 28, 202525.8826.0425.8425.8425.840.71%9,336
Oct 27, 202525.9225.9225.5925.6625.660.20%3,506
Oct 24, 202525.6525.7125.6025.6025.601.53%9,645
Oct 23, 202525.2025.2225.2025.2225.221.37%2,939
Oct 22, 202525.2325.2324.6724.8824.88-2.38%2,030
Oct 21, 202525.6525.6725.4825.4825.48-1.18%1,184
Oct 20, 202525.7925.7925.7925.7925.791.58%479
Oct 17, 202525.6325.6325.3025.3825.38-1.09%733
Oct 16, 202525.8225.8625.6725.6725.67-2.34%1,006
Oct 15, 202526.5626.6026.2826.2826.280.46%1,679
Oct 14, 202525.7426.3825.7426.1626.160.82%1,189
Oct 13, 202525.6725.9525.6525.9525.953.57%2,606
Oct 10, 202525.9025.9025.0525.0525.05-2.22%1,451
Oct 9, 202525.7525.7525.6225.6225.62-0.67%956
Oct 8, 202525.5525.7925.5525.7925.791.58%589
Oct 7, 202525.8625.8625.3825.3925.39-1.13%911
Oct 6, 202525.6925.7225.6425.6825.681.20%1,419
Oct 3, 202525.3425.4325.3225.3825.380.20%1,321
Oct 2, 202525.1525.3325.1525.3325.330.76%3,718
Oct 1, 202524.9725.1324.9725.1325.130.76%2,939
Sep 30, 202525.0025.0024.7924.9424.940.21%4,290
Sep 29, 202524.7724.9224.7724.8924.890.50%1,794
Sep 26, 202524.9024.9024.6924.7724.770.09%5,784
Sep 25, 202524.5924.7524.5924.7524.75-0.40%2,595
Sep 24, 202525.0025.0524.8524.8524.850.04%953
Sep 23, 202524.9324.9324.8424.8424.84-0.62%2,270
Sep 22, 202524.7125.0224.7024.9924.990.75%1,423
Sep 19, 202524.6124.8024.6024.8024.801.29%898
Sep 18, 202524.4924.4924.4924.4924.491.17%328
Sep 17, 202524.6224.6224.0024.2124.210.09%13,142
Sep 16, 202524.3924.4024.1724.1824.18-0.56%5,623
Sep 15, 202524.0824.3224.0724.3224.321.76%3,784
Sep 12, 202524.1424.1423.9023.9023.90-0.89%902
Sep 11, 202524.1724.1724.0924.1124.111.12%2,293
Sep 10, 202524.0324.0323.8523.8523.850.62%1,559
Sep 9, 202523.8523.8523.6823.7023.70-0.62%3,007
Sep 8, 202523.9223.9223.7423.8523.850.51%1,548
Sep 5, 202523.9123.9123.5023.7323.730.24%2,656
Sep 4, 202523.4723.6723.4723.6723.670.36%1,057
Sep 3, 202523.5823.6223.5823.5823.580.04%1,116
Sep 2, 202523.3623.6023.3623.5723.57-1.20%4,268
Aug 29, 202523.8623.8623.8623.8623.86-1.05%182