Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
27.15
+0.69 (2.62%)
Feb 3, 2026, 4:00 PM EST - Market closed
CCSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 25.73 | 25.88 | 25.68 | 25.88 | 25.88 | 0.17% | 2,466 |
| Jan 13, 2026 | 26.00 | 26.01 | 25.84 | 25.84 | 25.84 | -0.28% | 2,843 |
| Jan 12, 2026 | 25.98 | 25.98 | 25.78 | 25.91 | 25.91 | 1.31% | 1,357 |
| Jan 9, 2026 | 25.58 | 25.59 | 25.57 | 25.57 | 25.57 | 1.04% | 934 |
| Jan 8, 2026 | 25.23 | 25.32 | 25.23 | 25.31 | 25.31 | -0.06% | 2,346 |
| Jan 7, 2026 | 25.52 | 25.53 | 25.33 | 25.33 | 25.33 | -1.63% | 5,766 |
| Jan 6, 2026 | 25.56 | 25.80 | 25.51 | 25.75 | 25.75 | 0.52% | 7,359 |
| Jan 5, 2026 | 25.58 | 25.65 | 25.46 | 25.61 | 25.61 | 1.41% | 4,590 |
| Jan 2, 2026 | 24.87 | 25.26 | 24.86 | 25.26 | 25.26 | 2.78% | 5,051 |
| Dec 31, 2025 | 24.82 | 24.82 | 24.57 | 24.57 | 24.57 | -1.07% | 4,225 |
| Dec 30, 2025 | 25.00 | 25.05 | 24.84 | 24.84 | 24.84 | -0.54% | 10,846 |
| Dec 29, 2025 | 24.98 | 25.01 | 24.98 | 24.98 | 24.98 | -1.31% | 1,740 |
| Dec 26, 2025 | 25.24 | 25.31 | 25.24 | 25.31 | 25.15 | -0.11% | 1,193 |
| Dec 24, 2025 | 25.29 | 25.34 | 25.25 | 25.34 | 25.18 | 0.35% | 758 |
| Dec 23, 2025 | 25.29 | 25.29 | 25.25 | 25.25 | 25.09 | -0.34% | 1,119 |
| Dec 22, 2025 | 25.27 | 25.37 | 25.25 | 25.33 | 25.18 | 1.15% | 687 |
| Dec 19, 2025 | 24.95 | 25.09 | 24.95 | 25.05 | 24.89 | 1.62% | 726 |
| Dec 18, 2025 | 24.71 | 24.71 | 24.52 | 24.65 | 24.49 | 1.64% | 748 |
| Dec 17, 2025 | 24.82 | 24.82 | 24.25 | 24.25 | 24.10 | -2.15% | 1,009 |
| Dec 16, 2025 | 24.67 | 24.78 | 24.67 | 24.78 | 24.63 | -0.13% | 6,956 |
| Dec 15, 2025 | 25.00 | 25.00 | 24.81 | 24.81 | 24.66 | -0.74% | 1,662 |
| Dec 12, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 24.85 | -2.50% | 961 |
| Dec 11, 2025 | 25.18 | 25.64 | 25.18 | 25.64 | 25.48 | 1.34% | 4,066 |
| Dec 10, 2025 | 25.47 | 25.47 | 24.95 | 25.30 | 25.14 | 1.42% | 1,864 |
| Dec 9, 2025 | 24.98 | 25.07 | 24.95 | 24.95 | 24.79 | -0.36% | 1,572 |
| Dec 8, 2025 | 25.69 | 25.69 | 25.04 | 25.04 | 24.88 | -0.52% | 854 |
| Dec 5, 2025 | 25.28 | 25.39 | 25.17 | 25.17 | 25.01 | -0.62% | 687 |
| Dec 4, 2025 | 25.13 | 25.38 | 25.13 | 25.33 | 25.17 | 1.63% | 1,556 |
| Dec 3, 2025 | 24.68 | 24.92 | 24.68 | 24.92 | 24.77 | 0.85% | 925 |
| Dec 2, 2025 | 24.76 | 24.76 | 24.71 | 24.71 | 24.56 | 0.37% | 1,269 |
| Dec 1, 2025 | 24.91 | 24.91 | 24.62 | 24.62 | 24.47 | -1.78% | 931 |
| Nov 28, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.91 | 0.95% | 128 |
| Nov 26, 2025 | 24.67 | 24.88 | 24.67 | 24.83 | 24.68 | 1.45% | 1,043 |
| Nov 25, 2025 | 24.09 | 24.47 | 24.09 | 24.47 | 24.32 | 1.68% | 2,439 |
| Nov 24, 2025 | 23.93 | 24.10 | 23.93 | 24.07 | 23.92 | 1.45% | 2,438 |
| Nov 21, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.58 | 1.20% | 250 |
| Nov 20, 2025 | 24.48 | 24.56 | 23.44 | 23.44 | 23.30 | -2.99% | 3,404 |