Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
24.77
+0.02 (0.07%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CCSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.17% | 328 |
| Sep 17, 2025 | 24.62 | 24.62 | 24.00 | 24.21 | 24.21 | 0.09% | 13,142 |
| Sep 16, 2025 | 24.39 | 24.40 | 24.17 | 24.18 | 24.18 | -0.56% | 5,623 |
| Sep 15, 2025 | 24.08 | 24.32 | 24.07 | 24.32 | 24.32 | 1.76% | 3,784 |
| Sep 12, 2025 | 24.14 | 24.14 | 23.90 | 23.90 | 23.90 | -0.89% | 902 |
| Sep 11, 2025 | 24.17 | 24.17 | 24.09 | 24.11 | 24.11 | 1.12% | 2,293 |
| Sep 10, 2025 | 24.03 | 24.03 | 23.85 | 23.85 | 23.85 | 0.62% | 1,559 |
| Sep 9, 2025 | 23.85 | 23.85 | 23.68 | 23.70 | 23.70 | -0.62% | 3,007 |
| Sep 8, 2025 | 23.92 | 23.92 | 23.74 | 23.85 | 23.85 | 0.51% | 1,548 |
| Sep 5, 2025 | 23.91 | 23.91 | 23.50 | 23.73 | 23.73 | 0.24% | 2,656 |
| Sep 4, 2025 | 23.47 | 23.67 | 23.47 | 23.67 | 23.67 | 0.36% | 1,057 |
| Sep 3, 2025 | 23.58 | 23.62 | 23.58 | 23.58 | 23.58 | 0.04% | 1,116 |
| Sep 2, 2025 | 23.36 | 23.60 | 23.36 | 23.57 | 23.57 | -1.20% | 4,268 |
| Aug 29, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.05% | 182 |
| Aug 28, 2025 | 24.14 | 24.14 | 24.11 | 24.11 | 24.11 | 0.43% | 2,004 |
| Aug 27, 2025 | 24.00 | 24.11 | 24.00 | 24.01 | 24.01 | -0.47% | 1,998 |
| Aug 26, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.16% | 345 |
| Aug 25, 2025 | 24.02 | 24.04 | 23.85 | 23.85 | 23.85 | -0.72% | 3,823 |
| Aug 22, 2025 | 23.87 | 24.09 | 23.87 | 24.02 | 24.02 | 3.10% | 996 |
| Aug 21, 2025 | 23.31 | 23.38 | 23.30 | 23.30 | 23.30 | -0.09% | 749 |
| Aug 20, 2025 | 23.28 | 23.37 | 23.28 | 23.32 | 23.32 | -0.67% | 3,108 |
| Aug 19, 2025 | 23.63 | 23.67 | 23.37 | 23.48 | 23.48 | -0.88% | 3,819 |
| Aug 18, 2025 | 23.59 | 23.69 | 23.55 | 23.69 | 23.69 | 0.69% | 3,147 |
| Aug 15, 2025 | 23.39 | 23.60 | 23.37 | 23.52 | 23.52 | 0.33% | 3,630 |
| Aug 14, 2025 | 23.54 | 23.55 | 23.41 | 23.45 | 23.45 | -1.57% | 1,529 |
| Aug 13, 2025 | 23.83 | 23.83 | 23.64 | 23.82 | 23.82 | 0.44% | 4,526 |
| Aug 12, 2025 | 23.51 | 23.72 | 23.51 | 23.72 | 23.72 | 1.16% | 2,107 |
| Aug 11, 2025 | 23.59 | 23.59 | 23.44 | 23.44 | 23.44 | -0.35% | 3,405 |
| Aug 8, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.07% | 252 |
| Aug 7, 2025 | 23.51 | 23.56 | 23.49 | 23.51 | 23.51 | -0.03% | 5,081 |
| Aug 6, 2025 | 23.54 | 23.55 | 23.52 | 23.52 | 23.52 | -0.17% | 763 |
| Aug 5, 2025 | 23.64 | 23.64 | 23.38 | 23.55 | 23.55 | 0.08% | 1,877 |
| Aug 4, 2025 | 23.60 | 23.60 | 23.49 | 23.54 | 23.54 | 1.10% | 1,362 |
| Aug 1, 2025 | 23.03 | 23.28 | 23.03 | 23.28 | 23.28 | -1.50% | 1,411 |
| Jul 31, 2025 | 23.83 | 23.86 | 23.61 | 23.63 | 23.63 | -0.26% | 2,462 |
| Jul 30, 2025 | 23.88 | 23.88 | 23.61 | 23.69 | 23.69 | -1.13% | 2,368 |
| Jul 29, 2025 | 24.79 | 24.79 | 23.96 | 23.97 | 23.97 | -2.22% | 1,627 |
| Jul 28, 2025 | 24.71 | 24.71 | 24.49 | 24.51 | 24.51 | -0.83% | 2,746 |
| Jul 25, 2025 | 24.51 | 24.72 | 24.51 | 24.72 | 24.72 | 0.89% | 696 |
| Jul 24, 2025 | 24.53 | 24.53 | 24.49 | 24.50 | 24.50 | -0.35% | 1,391 |
| Jul 23, 2025 | 24.59 | 24.61 | 24.44 | 24.59 | 24.59 | 2.17% | 7,934 |
| Jul 22, 2025 | 23.82 | 24.06 | 23.82 | 24.06 | 24.06 | 0.93% | 931 |
| Jul 21, 2025 | 24.58 | 24.58 | 23.84 | 23.84 | 23.84 | -1.15% | 1,905 |
| Jul 18, 2025 | 24.10 | 24.12 | 24.10 | 24.12 | 24.12 | 0.61% | 1,319 |