Skip to main content
IC
Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
21.16
+0.56 (2.72%)
At close: May 12, 2025, 4:00 PM
21.16
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT

CCSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202521.3921.3921.1621.1621.162.72%1,261
May 9, 202520.6020.6020.6020.6020.600.64%248
May 8, 202520.5220.5620.4120.4720.471.44%3,314
May 7, 202520.1420.2420.0920.1820.18-0.11%2,686
May 6, 202520.1620.2120.0820.2020.20-0.14%4,635
May 5, 202520.1520.2320.1520.2320.23-0.40%970
May 2, 202520.2720.3920.2520.3120.311.81%14,801
May 1, 202519.9519.9519.9519.9519.952.05%4,035
Apr 30, 202519.5519.5519.5519.5519.55-0.15%451
Apr 29, 202519.4819.5819.4819.5819.580.02%593
Apr 28, 202519.4919.6419.3419.5819.580.73%1,001
Apr 25, 202519.4419.4419.4419.4419.440.34%169
Apr 24, 202519.3619.3719.3619.3719.372.63%694
Apr 23, 202519.0719.2918.8318.8718.871.38%8,081
Apr 22, 202518.4218.6418.4218.6218.622.82%2,451
Apr 21, 202518.4918.4918.1018.1118.11-2.53%23,701
Apr 17, 202518.6118.6218.5118.5818.580.73%739
Apr 16, 202518.6418.6418.4418.4418.44-1.55%757
Apr 15, 202518.8818.9118.6718.7318.73-0.64%2,413
Apr 14, 202518.7718.8918.7718.8518.851.84%951
Apr 11, 202518.0018.5618.0018.5118.512.20%1,126
Apr 10, 202518.1018.2717.9118.1118.11-2.44%6,972
Apr 9, 202517.0318.6617.0318.5618.569.14%10,014
Apr 8, 202517.9017.9016.8017.0117.01-2.58%2,064
Apr 7, 202517.3717.5217.3517.4617.46-0.88%3,626
Apr 4, 202518.0918.0917.3917.6217.62-5.89%4,784
Apr 3, 202518.8418.8418.7218.7218.72-4.35%576
Apr 2, 202519.0919.5719.0919.5719.571.55%11,427
Apr 1, 202519.1519.2719.1019.2719.270.84%2,311
Mar 31, 202518.8219.1318.6919.1119.110.19%1,640
Mar 28, 202519.3219.3219.0719.0719.07-2.12%2,565
Mar 27, 202519.5619.5619.4919.4919.49-0.58%1,090
Mar 26, 202519.8619.8619.6019.6019.60-2.05%1,291
Mar 25, 202519.9320.0119.9320.0120.010.20%3,599
Mar 24, 202520.1820.1819.8919.9719.972.20%2,241
Mar 21, 202519.3919.5919.3919.5419.54-0.81%2,507
Mar 20, 202519.7619.7619.6519.7019.70-0.78%822
Mar 19, 202519.7519.8819.7519.8519.851.69%820
Mar 18, 202519.5319.5619.4719.5219.52-0.83%1,645
Mar 17, 202519.4519.7419.4519.6919.691.17%1,178
Mar 14, 202519.3019.4619.2819.4619.462.75%11,075
Mar 13, 202519.1019.1018.9418.9418.94-1.42%353
Mar 12, 202519.1919.2319.1919.2119.210.54%432
Mar 11, 202519.0719.2019.0219.1119.111.25%5,591
Mar 10, 202519.1219.1918.8418.8818.88-3.16%1,810
Mar 7, 202519.3219.4919.3219.4919.491.56%402
Mar 6, 202519.3919.3919.1919.1919.19-2.14%648
Mar 5, 202519.4019.6119.4019.6119.612.12%8,565
Mar 4, 202519.4519.4818.8419.2019.20-0.70%2,933
Mar 3, 202520.3720.3719.3019.3419.34-3.31%2,867