Skip to main content
logo
Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
26.84
+0.41 (1.56%)
At close: Aug 21, 2026, 4:00 PM EDT
26.86
+0.02 (0.06%)
After-hours: Aug 21, 2026, 7:30 PM EDT

CCSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202626.8426.8426.8026.8426.841.55%2,030
Aug 20, 202626.5726.5726.3926.4326.43-1.51%2,417
Aug 19, 202626.9326.9326.8226.8426.840.12%875
Aug 18, 202627.0627.0626.8126.8126.81-2.65%3,100
Aug 17, 202627.6927.6927.4727.5327.530.19%1,166
Aug 14, 202627.5327.5427.4827.4827.48-0.31%1,260
Aug 13, 202627.5527.5727.5527.5727.570.06%885
Aug 12, 202627.9327.9327.5527.5527.55-0.48%412
Aug 11, 202627.6327.8427.6327.6827.680.74%1,968
Aug 10, 202627.5127.5127.4827.4827.48-0.49%1,260
Aug 7, 202627.5627.6227.5027.6227.611.84%2,009
Aug 6, 202627.0727.3727.0727.1227.12-0.54%3,096
Aug 5, 202627.4427.4427.2627.2627.26-0.65%1,334
Aug 4, 202627.0227.4926.9327.4427.443.27%3,759
Aug 3, 202626.1426.6026.1426.5726.571.71%4,856
Jul 31, 202626.5926.5926.0026.1326.12-0.75%7,014
Jul 30, 202626.0326.3226.0326.3226.323.04%3,014
Jul 29, 202626.1226.1225.5525.5525.54-2.63%1,627
Jul 28, 202626.0826.2426.0826.2426.24-1.12%522
Jul 27, 202626.6226.6226.3026.5326.531.06%980
Jul 24, 202626.5626.5826.2526.2526.25-1.05%1,350
Jul 23, 202626.5226.7026.5226.5326.53-0.34%5,082
Jul 22, 202626.7226.8226.6326.6326.63-1,861
Jul 21, 202626.8226.8226.5226.6326.630.89%3,182
Jul 20, 202626.8726.8726.3526.3926.39-0.78%1,275
Jul 17, 202626.4526.6526.4526.6026.60-0.62%1,692
Jul 16, 202626.8526.9526.7226.7626.76-1.04%4,332
Jul 15, 202626.7127.0526.7127.0527.04-0.18%586
Jul 14, 202627.1227.1226.9827.0927.091.57%771
Jul 13, 202626.9026.9026.6726.6726.67-1.26%4,033
Jul 10, 202627.1227.1226.8827.0127.010.47%652
Jul 9, 202626.6626.9826.6626.8926.890.47%12,481
Jul 8, 202626.4426.7726.4426.7626.76-0.38%2,855
Jul 7, 202627.5427.5426.8226.8626.86-2.45%1,547
Jul 6, 202627.5627.6127.5427.5427.541.53%2,827
Jul 2, 202627.4127.5126.8927.1227.12-1.23%7,592
Jul 1, 202628.1228.1227.4627.4627.46-1.63%2,872
Jun 30, 202627.8027.9227.7727.9227.910.97%509
Jun 29, 202627.7127.7227.4427.6527.650.32%5,734
Jun 26, 202627.6327.7527.5627.5627.56-1.22%1,917
Jun 25, 202628.1028.1027.9027.9027.900.71%9,683
Jun 24, 202627.9227.9227.6227.7027.700.22%3,220
Jun 23, 202627.6427.9927.6427.6427.64-2.36%2,689
Jun 22, 202628.5028.7628.1428.3128.310.18%5,220
Jun 18, 202628.1228.2628.0928.2628.261.15%510
Jun 17, 202628.1928.4127.9427.9427.94-1.26%2,831
Jun 16, 202628.5328.5528.3028.3028.30-0.75%3,389
Jun 15, 202629.2329.2328.5128.5128.511.20%4,062
Jun 12, 202627.9128.2927.9128.1728.171.45%2,056
Jun 11, 202627.2427.7827.1827.7727.773.24%1,646