Skip to main content
logo
Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
27.60
+0.36 (1.30%)
At close: Apr 17, 2026, 4:00 PM EDT
28.14
+0.55 (1.97%)
After-hours: Apr 17, 2026, 4:40 PM EDT

CCSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202627.2427.8427.2427.6027.601.31%16,145
Apr 16, 202627.4727.4727.1327.2427.240.01%1,564
Apr 15, 202627.4427.4427.1527.2427.24-0.69%3,309
Apr 14, 202627.4327.4527.4327.4327.430.28%853
Apr 13, 202627.0127.3527.0127.3527.350.81%3,360
Apr 10, 202627.1127.1327.1127.1327.130.86%1,182
Apr 9, 202626.6226.9926.6226.9026.900.73%1,470
Apr 8, 202626.7726.7726.6326.7026.703.46%902
Apr 7, 202625.9225.9225.5825.8125.81-0.57%16,542
Apr 6, 202626.1526.2125.8925.9625.96-0.56%8,521
Apr 2, 202625.7026.2025.7026.1026.100.02%2,151
Apr 1, 202626.0726.2826.0726.1026.101.74%2,923
Mar 31, 202624.8925.6724.8925.6525.653.93%2,723
Mar 30, 202625.6025.6024.6824.6824.68-1.08%2,231
Mar 27, 202625.0625.0624.9524.9524.95-1.01%1,227
Mar 26, 202625.7725.7725.2125.2125.20-3.01%1,347
Mar 25, 202626.1126.1125.9525.9925.990.83%1,688
Mar 24, 202625.4725.7725.4725.7725.770.73%4,337
Mar 23, 202625.5925.8725.5925.5925.592.17%1,546
Mar 20, 202625.8925.8925.0025.0425.04-3.05%1,533
Mar 19, 202625.5025.8325.3025.8325.83-0.04%2,192
Mar 18, 202626.1426.2125.8425.8425.84-1.24%1,463
Mar 17, 202626.1926.2826.0526.1726.170.33%5,546
Mar 16, 202626.0926.1526.0626.0826.081.44%2,116
Mar 13, 202626.2926.2925.7125.7125.71-1.42%494
Mar 12, 202626.9426.9426.0826.0826.08-2.01%3,377
Mar 11, 202626.6226.7426.5026.6226.620.03%8,351
Mar 10, 202626.7226.9626.6126.6126.61-0.02%18,292
Mar 9, 202625.8726.6125.6926.6126.612.18%3,411
Mar 6, 202626.1826.2426.0226.0426.04-1.80%3,442
Mar 5, 202626.9126.9126.1526.5226.52-2.26%4,213
Mar 4, 202627.2927.3027.0127.1427.130.59%19,209
Mar 3, 202627.0027.1626.3126.9826.98-2.91%10,742
Mar 2, 202627.7427.8327.3927.7927.781.18%4,697
Feb 27, 202627.2927.4627.2927.4627.46-0.58%1,493
Feb 26, 202627.2827.6227.1927.6227.62-0.13%3,727
Feb 25, 202627.7927.8027.6627.6627.66-0.71%1,709
Feb 24, 202627.7127.8527.7127.8527.851.46%6,370
Feb 23, 202627.5127.5527.2127.4527.45-0.40%9,329
Feb 20, 202627.3727.6327.3727.5627.560.18%10,345
Feb 19, 202627.1827.5227.1827.5127.510.30%2,851
Feb 18, 202627.5927.6627.3027.4327.430.07%3,278
Feb 17, 202627.4227.5327.0527.4127.410.11%5,657
Feb 13, 202627.1527.3927.0327.3927.390.76%2,022
Feb 12, 202628.0128.0127.1827.1827.18-2.68%12,360
Feb 11, 202628.5628.5627.6927.9327.931.02%1,598
Feb 10, 202628.3228.3227.6527.6527.65-0.52%2,796
Feb 9, 202627.3427.7927.3427.7927.791.69%2,356
Feb 6, 202626.9027.3326.9027.3327.333.94%4,010
Feb 5, 202626.4926.7026.2926.2926.29-1.87%1,591