Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
25.01
+0.18 (0.73%)
Nov 28, 2025, 1:00 PM EST - Market closed
CCSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.95% | 128 |
| Nov 26, 2025 | 24.67 | 24.88 | 24.67 | 24.83 | 24.83 | 1.45% | 1,043 |
| Nov 25, 2025 | 24.09 | 24.47 | 24.09 | 24.47 | 24.47 | 1.68% | 2,439 |
| Nov 24, 2025 | 23.93 | 24.10 | 23.93 | 24.07 | 24.07 | 1.45% | 2,438 |
| Nov 21, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.20% | 250 |
| Nov 20, 2025 | 24.48 | 24.56 | 23.44 | 23.44 | 23.44 | -2.99% | 3,404 |
| Nov 19, 2025 | 24.22 | 24.22 | 24.04 | 24.17 | 24.17 | 0.59% | 1,096 |
| Nov 18, 2025 | 23.85 | 24.14 | 23.85 | 24.02 | 24.02 | 0.09% | 7,603 |
| Nov 17, 2025 | 24.28 | 24.42 | 23.90 | 24.00 | 24.00 | -1.76% | 36,113 |
| Nov 14, 2025 | 24.06 | 24.88 | 24.06 | 24.43 | 24.43 | -0.40% | 16,955 |
| Nov 13, 2025 | 25.16 | 25.16 | 24.52 | 24.53 | 24.53 | -3.06% | 4,252 |
| Nov 12, 2025 | 25.60 | 25.60 | 25.28 | 25.31 | 25.31 | -0.32% | 597 |
| Nov 11, 2025 | 25.38 | 25.44 | 25.37 | 25.39 | 25.39 | -0.15% | 5,193 |
| Nov 10, 2025 | 25.34 | 25.52 | 25.12 | 25.43 | 25.43 | 1.40% | 4,982 |
| Nov 7, 2025 | 24.63 | 25.08 | 24.40 | 25.08 | 25.08 | 0.60% | 4,116 |
| Nov 6, 2025 | 25.41 | 25.41 | 24.93 | 24.93 | 24.93 | -1.59% | 8,055 |
| Nov 5, 2025 | 25.04 | 25.46 | 25.04 | 25.33 | 25.33 | 2.31% | 3,000 |
| Nov 4, 2025 | 25.03 | 25.11 | 24.76 | 24.76 | 24.76 | -2.77% | 3,655 |
| Nov 3, 2025 | 26.03 | 26.03 | 25.41 | 25.46 | 25.46 | -1.66% | 3,354 |
| Oct 31, 2025 | 25.78 | 25.89 | 25.62 | 25.89 | 25.89 | 0.86% | 3,961 |
| Oct 30, 2025 | 25.88 | 25.88 | 25.67 | 25.67 | 25.67 | -1.00% | 749 |
| Oct 29, 2025 | 26.31 | 26.31 | 25.92 | 25.93 | 25.93 | 0.35% | 4,883 |
| Oct 28, 2025 | 25.88 | 26.04 | 25.84 | 25.84 | 25.84 | 0.71% | 9,336 |
| Oct 27, 2025 | 25.92 | 25.92 | 25.59 | 25.66 | 25.65 | 0.20% | 3,506 |
| Oct 24, 2025 | 25.65 | 25.71 | 25.60 | 25.60 | 25.60 | 1.53% | 9,645 |
| Oct 23, 2025 | 25.20 | 25.22 | 25.20 | 25.22 | 25.22 | 1.37% | 2,939 |
| Oct 22, 2025 | 25.23 | 25.23 | 24.67 | 24.88 | 24.87 | -2.38% | 2,030 |
| Oct 21, 2025 | 25.65 | 25.67 | 25.48 | 25.48 | 25.48 | -1.18% | 1,184 |
| Oct 20, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.58% | 479 |
| Oct 17, 2025 | 25.63 | 25.63 | 25.30 | 25.38 | 25.38 | -1.09% | 733 |
| Oct 16, 2025 | 25.82 | 25.86 | 25.67 | 25.67 | 25.67 | -2.34% | 1,006 |
| Oct 15, 2025 | 26.56 | 26.60 | 26.28 | 26.28 | 26.28 | 0.46% | 1,679 |
| Oct 14, 2025 | 25.74 | 26.38 | 25.74 | 26.16 | 26.16 | 0.82% | 1,189 |
| Oct 13, 2025 | 25.67 | 25.95 | 25.65 | 25.95 | 25.95 | 3.57% | 2,606 |
| Oct 10, 2025 | 25.90 | 25.90 | 25.05 | 25.05 | 25.05 | -2.22% | 1,451 |
| Oct 9, 2025 | 25.75 | 25.75 | 25.62 | 25.62 | 25.62 | -0.67% | 956 |
| Oct 8, 2025 | 25.55 | 25.79 | 25.55 | 25.79 | 25.79 | 1.58% | 589 |
| Oct 7, 2025 | 25.86 | 25.86 | 25.38 | 25.39 | 25.39 | -1.13% | 911 |
| Oct 6, 2025 | 25.69 | 25.72 | 25.64 | 25.68 | 25.68 | 1.20% | 1,419 |
| Oct 3, 2025 | 25.34 | 25.43 | 25.32 | 25.38 | 25.38 | 0.20% | 1,321 |
| Oct 2, 2025 | 25.15 | 25.33 | 25.15 | 25.33 | 25.33 | 0.76% | 3,718 |
| Oct 1, 2025 | 24.97 | 25.13 | 24.97 | 25.13 | 25.13 | 0.76% | 2,939 |
| Sep 30, 2025 | 25.00 | 25.00 | 24.79 | 24.94 | 24.94 | 0.21% | 4,290 |
| Sep 29, 2025 | 24.77 | 24.92 | 24.77 | 24.89 | 24.89 | 0.50% | 1,794 |
| Sep 26, 2025 | 24.90 | 24.90 | 24.69 | 24.77 | 24.77 | 0.09% | 5,784 |
| Sep 25, 2025 | 24.59 | 24.75 | 24.59 | 24.75 | 24.75 | -0.40% | 2,595 |
| Sep 24, 2025 | 25.00 | 25.05 | 24.85 | 24.85 | 24.85 | 0.04% | 953 |
| Sep 23, 2025 | 24.93 | 24.93 | 24.84 | 24.84 | 24.84 | -0.62% | 2,270 |
| Sep 22, 2025 | 24.71 | 25.02 | 24.70 | 24.99 | 24.99 | 0.75% | 1,423 |
| Sep 19, 2025 | 24.61 | 24.80 | 24.60 | 24.80 | 24.80 | 1.29% | 898 |