Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
24.83
+0.30 (1.24%)
At close: Oct 2, 2026, 4:00 PM EDT
24.87
+0.04 (0.14%)
After-hours: Oct 2, 2026, 7:30 PM EDT
CCSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.73 | 24.93 | 24.72 | 24.84 | 24.83 | 1.24% | 1,522 |
| 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 |
| Aug 13, 2026 | 27.55 | 27.57 | 27.55 | 27.57 | 27.57 | 0.06% | 885 |
| Aug 12, 2026 | 27.93 | 27.93 | 27.55 | 27.55 | 27.55 | -0.48% | 412 |
| Aug 11, 2026 | 27.63 | 27.84 | 27.63 | 27.68 | 27.68 | 0.74% | 1,968 |
| Aug 10, 2026 | 27.51 | 27.51 | 27.48 | 27.48 | 27.48 | -0.49% | 1,260 |
| Aug 7, 2026 | 27.56 | 27.62 | 27.50 | 27.62 | 27.61 | 1.84% | 2,009 |
| Aug 6, 2026 | 27.07 | 27.37 | 27.07 | 27.12 | 27.12 | -0.54% | 3,096 |
| Aug 5, 2026 | 27.44 | 27.44 | 27.26 | 27.26 | 27.26 | -0.65% | 1,334 |
| Aug 4, 2026 | 27.02 | 27.49 | 26.93 | 27.44 | 27.44 | 3.27% | 3,759 |
| Aug 3, 2026 | 26.14 | 26.60 | 26.14 | 26.57 | 26.57 | 1.71% | 4,856 |
| Jul 31, 2026 | 26.59 | 26.59 | 26.00 | 26.13 | 26.12 | -0.75% | 7,014 |
| Jul 30, 2026 | 26.03 | 26.32 | 26.03 | 26.32 | 26.32 | 3.04% | 3,014 |
| Jul 29, 2026 | 26.12 | 26.12 | 25.55 | 25.55 | 25.54 | -2.63% | 1,627 |
| Jul 28, 2026 | 26.08 | 26.24 | 26.08 | 26.24 | 26.24 | -1.12% | 522 |
| Jul 27, 2026 | 26.62 | 26.62 | 26.30 | 26.53 | 26.53 | 1.06% | 980 |
| Jul 24, 2026 | 26.56 | 26.58 | 26.25 | 26.25 | 26.25 | -1.05% | 1,350 |