Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
28.96
+0.34 (1.19%)
At close: May 11, 2026, 4:00 PM EDT
28.96
0.00 (0.00%)
After-hours: May 11, 2026, 4:15 PM EDT
CCSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 28.65 | 28.68 | 28.55 | 28.62 | 28.62 | 0.48% | 4,220 |
| May 7, 2026 | 29.25 | 29.25 | 28.49 | 28.49 | 28.49 | -2.63% | 3,151 |
| May 6, 2026 | 28.91 | 29.29 | 28.82 | 29.25 | 29.25 | 2.08% | 4,888 |
| May 5, 2026 | 28.60 | 28.76 | 28.60 | 28.66 | 28.66 | 0.80% | 2,545 |
| May 4, 2026 | 28.60 | 28.77 | 28.43 | 28.43 | 28.43 | -0.61% | 2,865 |
| May 1, 2026 | 31.00 | 31.00 | 28.60 | 28.61 | 28.60 | -0.35% | 4,054 |
| Apr 30, 2026 | 28.45 | 28.75 | 28.45 | 28.71 | 28.70 | 3.74% | 4,012 |
| Apr 29, 2026 | 28.04 | 28.04 | 27.60 | 27.67 | 27.67 | -0.98% | 2,765 |
| Apr 28, 2026 | 27.91 | 27.96 | 27.76 | 27.95 | 27.95 | -1.38% | 12,409 |
| Apr 27, 2026 | 28.77 | 28.77 | 28.20 | 28.34 | 28.33 | 0.06% | 9,441 |
| Apr 24, 2026 | 29.15 | 29.15 | 28.31 | 28.32 | 28.32 | -0.69% | 8,585 |
| Apr 23, 2026 | 28.58 | 28.58 | 28.24 | 28.52 | 28.52 | 0.76% | 4,278 |
| Apr 22, 2026 | 28.55 | 28.55 | 28.06 | 28.30 | 28.30 | 2.69% | 3,299 |
| Apr 21, 2026 | 27.96 | 28.07 | 27.56 | 27.56 | 27.56 | -0.93% | 12,357 |
| Apr 20, 2026 | 27.63 | 27.82 | 27.52 | 27.82 | 27.82 | 0.82% | 7,616 |
| Apr 17, 2026 | 27.24 | 27.84 | 27.24 | 27.60 | 27.60 | 1.31% | 16,145 |
| Apr 16, 2026 | 27.47 | 27.47 | 27.13 | 27.24 | 27.24 | 0.01% | 1,564 |
| Apr 15, 2026 | 27.44 | 27.44 | 27.15 | 27.24 | 27.24 | -0.69% | 3,309 |
| Apr 14, 2026 | 27.43 | 27.45 | 27.43 | 27.43 | 27.43 | 0.28% | 853 |
| Apr 13, 2026 | 27.01 | 27.35 | 27.01 | 27.35 | 27.35 | 0.81% | 3,360 |
| Apr 10, 2026 | 27.11 | 27.13 | 27.11 | 27.13 | 27.13 | 0.86% | 1,182 |
| Apr 9, 2026 | 26.62 | 26.99 | 26.62 | 26.90 | 26.90 | 0.73% | 1,470 |
| Apr 8, 2026 | 26.77 | 26.77 | 26.63 | 26.70 | 26.70 | 3.46% | 902 |
| Apr 7, 2026 | 25.92 | 25.92 | 25.58 | 25.81 | 25.81 | -0.57% | 16,542 |
| Apr 6, 2026 | 26.15 | 26.21 | 25.89 | 25.96 | 25.96 | -0.56% | 8,521 |
| Apr 2, 2026 | 25.70 | 26.20 | 25.70 | 26.10 | 26.10 | 0.02% | 2,151 |
| Apr 1, 2026 | 26.07 | 26.28 | 26.07 | 26.10 | 26.10 | 1.74% | 2,923 |
| Mar 31, 2026 | 24.89 | 25.67 | 24.89 | 25.65 | 25.65 | 3.93% | 2,723 |
| Mar 30, 2026 | 25.60 | 25.60 | 24.68 | 24.68 | 24.68 | -1.08% | 2,231 |
| Mar 27, 2026 | 25.06 | 25.06 | 24.95 | 24.95 | 24.95 | -1.01% | 1,227 |
| Mar 26, 2026 | 25.77 | 25.77 | 25.21 | 25.21 | 25.20 | -3.01% | 1,347 |
| Mar 25, 2026 | 26.11 | 26.11 | 25.95 | 25.99 | 25.99 | 0.83% | 1,688 |
| Mar 24, 2026 | 25.47 | 25.77 | 25.47 | 25.77 | 25.77 | 0.73% | 4,337 |
| Mar 23, 2026 | 25.59 | 25.87 | 25.59 | 25.59 | 25.59 | 2.17% | 1,546 |
| Mar 20, 2026 | 25.89 | 25.89 | 25.00 | 25.04 | 25.04 | -3.05% | 1,533 |
| Mar 19, 2026 | 25.50 | 25.83 | 25.30 | 25.83 | 25.83 | -0.04% | 2,192 |
| Mar 18, 2026 | 26.14 | 26.21 | 25.84 | 25.84 | 25.84 | -1.24% | 1,463 |
| Mar 17, 2026 | 26.19 | 26.28 | 26.05 | 26.17 | 26.17 | 0.33% | 5,546 |
| Mar 16, 2026 | 26.09 | 26.15 | 26.06 | 26.08 | 26.08 | 1.44% | 2,116 |
| Mar 13, 2026 | 26.29 | 26.29 | 25.71 | 25.71 | 25.71 | -1.42% | 494 |
| Mar 12, 2026 | 26.94 | 26.94 | 26.08 | 26.08 | 26.08 | -2.01% | 3,377 |
| Mar 11, 2026 | 26.62 | 26.74 | 26.50 | 26.62 | 26.62 | 0.03% | 8,351 |
| Mar 10, 2026 | 26.72 | 26.96 | 26.61 | 26.61 | 26.61 | -0.02% | 18,292 |
| Mar 9, 2026 | 25.87 | 26.61 | 25.69 | 26.61 | 26.61 | 2.18% | 3,411 |
| Mar 6, 2026 | 26.18 | 26.24 | 26.02 | 26.04 | 26.04 | -1.80% | 3,442 |
| Mar 5, 2026 | 26.91 | 26.91 | 26.15 | 26.52 | 26.52 | -2.26% | 4,213 |
| Mar 4, 2026 | 27.29 | 27.30 | 27.01 | 27.14 | 27.13 | 0.59% | 19,209 |
| Mar 3, 2026 | 27.00 | 27.16 | 26.31 | 26.98 | 26.98 | -2.91% | 10,742 |
| Mar 2, 2026 | 27.74 | 27.83 | 27.39 | 27.79 | 27.78 | 1.18% | 4,697 |
| Feb 27, 2026 | 27.29 | 27.46 | 27.29 | 27.46 | 27.46 | -0.58% | 1,493 |