Skip to main content
Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
23.89
-0.30 (-1.22%)
Nov 13, 2026, 4:00 PM EST - Market closed

CCSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202623.8923.8923.8923.8923.89-1.21%796
Nov 12, 202624.2524.2524.1924.1924.19-1.46%1,071
Nov 11, 202624.4024.5524.3824.5524.551.14%1,371
Nov 10, 202624.1424.4724.1324.2724.27-1.47%1,010
Nov 9, 202624.1524.6324.1524.6324.633.11%2,190
Nov 6, 202623.6723.9223.6723.8923.891.65%4,708
Nov 5, 202623.9423.9423.3623.5023.50-4.27%3,404
Nov 4, 202625.0425.0424.5124.5524.55-0.56%1,101
Nov 3, 202624.7124.8124.6924.6924.690.59%1,620
Nov 2, 202624.2824.9624.2824.5424.541.17%7,829
Oct 30, 202624.4724.4724.1024.2624.26-2.12%1,624
Oct 29, 202624.8724.8724.7124.7824.780.82%1,815
Oct 28, 202624.4124.6424.4124.5824.58-0.33%1,612
Oct 27, 202624.4424.6624.4424.6624.661.81%488
Oct 26, 202624.1924.3124.1924.2224.220.55%6,428
Oct 23, 202624.0224.0924.0224.0924.09-0.19%414
Oct 22, 202624.0424.1524.0424.1424.14-2.03%389
Oct 21, 202624.7824.7824.6424.6424.640.50%2,258
Oct 20, 202624.2924.5224.1124.5224.520.52%1,949
Oct 19, 202624.5724.5724.3624.3924.39-0.05%1,595
Oct 16, 202624.7724.7724.4024.4024.40-1.19%2,362
Oct 15, 202624.2124.6924.2124.6924.690.96%1,317
Oct 14, 202624.8224.8224.3124.4624.46-2.35%3,781
Oct 13, 202624.9325.0524.9325.0525.050.30%501
Oct 12, 202625.1525.1624.9324.9724.97-0.69%3,257
Oct 9, 202625.0225.1525.0225.1525.151.02%1,235
Oct 8, 202624.8124.9424.8124.8924.89-0.48%948
Oct 7, 202625.0125.0124.9825.0125.01-1.74%583
Oct 6, 202625.2925.6125.2925.4625.461.49%1,782
Oct 5, 202625.0125.1225.0125.0825.081.00%961
Oct 2, 202624.7324.9324.7224.8424.831.24%1,523
Oct 1, 202624.5324.5324.5224.5324.53-0.05%1,583
Sep 30, 202624.6124.7224.5524.5524.54-0.23%3,574
Sep 29, 202624.5024.6024.5024.6024.60-0.22%3,039
Sep 28, 202624.8124.8124.6624.6624.66-1.36%529
Sep 25, 202624.9224.9924.9224.9924.990.54%2,427
Sep 24, 202624.8324.8624.8124.8624.86-1.05%3,823
Sep 23, 202625.2025.2425.1225.1225.12-1.09%947
Sep 22, 202625.2025.4325.2025.4025.400.80%4,741
Sep 21, 202625.2825.2825.1125.2025.200.59%3,098
Sep 18, 202625.4325.4324.8925.0525.05-0.86%652
Sep 17, 202625.4325.4325.2725.2725.271.42%1,192
Sep 16, 202625.3925.3924.7424.9224.91-0.21%12,132
Sep 15, 202625.1625.1624.9724.9724.97-0.91%1,397
Sep 14, 202625.2225.3725.2025.2025.20-1.89%5,252
Sep 11, 202625.5825.7925.5825.6825.680.86%2,893
Sep 10, 202625.5525.7125.4625.4625.46-2.12%2,632
Sep 9, 202626.2126.2126.0126.0126.01-1.54%730
Sep 8, 202626.4126.5326.4126.4226.420.73%3,429
Sep 4, 202626.2426.2526.1626.2326.230.31%1,195