Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
24.09
-0.05 (-0.20%)
At close: Oct 23, 2026, 4:00 PM EDT
24.12
+0.03 (0.11%)
After-hours: Oct 23, 2026, 7:30 PM EDT
CCSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.02 | 24.02 | 24.02 | 24.09 | 24.09 | -0.19% | 413 |
| Oct 22, 2026 | 24.04 | 24.15 | 24.04 | 24.14 | 24.14 | -2.03% | 388 |
| Oct 21, 2026 | 24.78 | 24.78 | 24.64 | 24.64 | 24.64 | 0.50% | 2,258 |
| Oct 20, 2026 | 24.29 | 24.52 | 24.11 | 24.52 | 24.52 | 0.52% | 1,949 |
| Oct 19, 2026 | 24.57 | 24.57 | 24.36 | 24.39 | 24.39 | -0.05% | 1,595 |
| Oct 16, 2026 | 24.77 | 24.77 | 24.40 | 24.40 | 24.40 | -1.19% | 2,362 |
| Oct 15, 2026 | 24.21 | 24.69 | 24.21 | 24.69 | 24.69 | 0.96% | 1,317 |
| Oct 14, 2026 | 24.82 | 24.82 | 24.31 | 24.46 | 24.46 | -2.35% | 3,781 |
| Oct 13, 2026 | 24.93 | 25.05 | 24.93 | 25.05 | 25.05 | 0.30% | 501 |
| Oct 12, 2026 | 25.15 | 25.16 | 24.93 | 24.97 | 24.97 | -0.69% | 3,257 |
| Oct 9, 2026 | 25.02 | 25.15 | 25.02 | 25.15 | 25.15 | 1.02% | 1,235 |
| Oct 8, 2026 | 24.81 | 24.94 | 24.81 | 24.89 | 24.89 | -0.48% | 948 |
| Oct 7, 2026 | 25.01 | 25.01 | 24.98 | 25.01 | 25.01 | -1.74% | 583 |
| Oct 6, 2026 | 25.29 | 25.61 | 25.29 | 25.46 | 25.46 | 1.49% | 1,782 |
| Oct 5, 2026 | 25.01 | 25.12 | 25.01 | 25.08 | 25.08 | 1.00% | 961 |
| Oct 2, 2026 | 24.73 | 24.93 | 24.72 | 24.84 | 24.83 | 1.24% | 1,523 |
| Oct 1, 2026 | 24.53 | 24.53 | 24.52 | 24.53 | 24.53 | -0.05% | 1,583 |
| Sep 30, 2026 | 24.61 | 24.72 | 24.55 | 24.55 | 24.54 | -0.23% | 3,574 |
| Sep 29, 2026 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | -0.22% | 3,039 |
| Sep 28, 2026 | 24.81 | 24.81 | 24.66 | 24.66 | 24.66 | -1.36% | 529 |
| Sep 25, 2026 | 24.92 | 24.99 | 24.92 | 24.99 | 24.99 | 0.54% | 2,427 |
| Sep 24, 2026 | 24.83 | 24.86 | 24.81 | 24.86 | 24.86 | -1.05% | 3,823 |
| Sep 23, 2026 | 25.20 | 25.24 | 25.12 | 25.12 | 25.12 | -1.09% | 947 |
| Sep 22, 2026 | 25.20 | 25.43 | 25.20 | 25.40 | 25.40 | 0.80% | 4,741 |
| Sep 21, 2026 | 25.28 | 25.28 | 25.11 | 25.20 | 25.20 | 0.59% | 3,098 |
| Sep 18, 2026 | 25.43 | 25.43 | 24.89 | 25.05 | 25.05 | -0.86% | 652 |
| Sep 17, 2026 | 25.43 | 25.43 | 25.27 | 25.27 | 25.27 | 1.42% | 1,192 |
| Sep 16, 2026 | 25.39 | 25.39 | 24.74 | 24.92 | 24.91 | -0.21% | 12,132 |
| Sep 15, 2026 | 25.16 | 25.16 | 24.97 | 24.97 | 24.97 | -0.91% | 1,397 |
| Sep 14, 2026 | 25.22 | 25.37 | 25.20 | 25.20 | 25.20 | -1.89% | 5,252 |
| Sep 11, 2026 | 25.58 | 25.79 | 25.58 | 25.68 | 25.68 | 0.86% | 2,893 |
| Sep 10, 2026 | 25.55 | 25.71 | 25.46 | 25.46 | 25.46 | -2.12% | 2,632 |
| Sep 9, 2026 | 26.21 | 26.21 | 26.01 | 26.01 | 26.01 | -1.54% | 730 |
| Sep 8, 2026 | 26.41 | 26.53 | 26.41 | 26.42 | 26.42 | 0.73% | 3,429 |
| Sep 4, 2026 | 26.24 | 26.25 | 26.16 | 26.23 | 26.23 | 0.31% | 1,195 |
| Sep 3, 2026 | 26.19 | 26.19 | 26.15 | 26.15 | 26.15 | 0.94% | 793 |
| Sep 2, 2026 | 25.75 | 25.93 | 25.75 | 25.90 | 25.90 | 1.16% | 2,090 |
| Sep 1, 2026 | 25.79 | 25.79 | 25.61 | 25.61 | 25.61 | -1.44% | 1,819 |
| Aug 31, 2026 | 26.16 | 26.16 | 25.96 | 25.98 | 25.98 | -0.75% | 1,845 |
| Aug 28, 2026 | 26.26 | 26.26 | 26.14 | 26.18 | 26.18 | -1.98% | 751 |
| Aug 27, 2026 | 26.62 | 26.73 | 26.62 | 26.71 | 26.71 | 0.41% | 2,231 |
| Aug 26, 2026 | 26.75 | 26.75 | 26.53 | 26.60 | 26.60 | 0.05% | 2,108 |
| Aug 25, 2026 | 26.70 | 26.70 | 26.59 | 26.59 | 26.59 | 0.29% | 1,646 |
| Aug 24, 2026 | 26.88 | 26.88 | 26.49 | 26.51 | 26.51 | -1.24% | 1,168 |
| Aug 21, 2026 | 26.84 | 26.84 | 26.80 | 26.84 | 26.84 | 1.55% | 2,030 |
| Aug 20, 2026 | 26.57 | 26.57 | 26.39 | 26.43 | 26.43 | -1.51% | 2,417 |
| Aug 19, 2026 | 26.93 | 26.93 | 26.82 | 26.84 | 26.84 | 0.12% | 875 |
| Aug 18, 2026 | 27.06 | 27.06 | 26.81 | 26.81 | 26.81 | -2.65% | 3,100 |
| Aug 17, 2026 | 27.69 | 27.69 | 27.47 | 27.53 | 27.53 | 0.19% | 1,166 |
| Aug 14, 2026 | 27.53 | 27.54 | 27.48 | 27.48 | 27.48 | -0.31% | 1,260 |