Skip to main content
Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
22.53
-0.05 (-0.22%)
At close: Jun 27, 2025, 4:00 PM
22.54
+0.01 (0.04%)
After-hours: Jun 27, 2025, 5:29 PM EDT

CCSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.5822.5922.5322.5322.53-0.19%1,009
Jun 26, 202522.5722.5822.5022.5822.581.46%459
Jun 25, 202522.3122.3422.2522.2522.25-0.76%2,012
Jun 24, 202522.2322.4222.2322.4222.421.63%637
Jun 23, 202521.9422.0621.9422.0622.061.61%487
Jun 20, 202522.0222.0221.7121.7121.71-1.14%1,141
Jun 18, 202521.9621.9621.9621.9621.960.73%177
Jun 17, 202521.9921.9921.8021.8021.80-1.98%5,867
Jun 16, 202522.2022.2422.2022.2422.241.74%291
Jun 13, 202521.9121.9121.8621.8621.86-1.09%460
Jun 12, 202522.1022.1022.1022.1022.10-0.45%204
Jun 11, 202522.1822.2022.1822.2022.200.82%414
Jun 10, 202522.0022.0222.0022.0222.02-0.72%382
Jun 9, 202522.1522.1822.1522.1822.181.42%403
Jun 6, 202521.8021.9021.8021.8721.870.16%1,115
Jun 5, 202521.8421.8421.8421.8421.84-0.21%112
Jun 4, 202521.8521.9221.8521.8821.880.18%1,038
Jun 3, 202521.7421.8421.7321.8421.841.16%1,186
Jun 2, 202521.5921.5921.4221.5921.590.37%1,321
May 30, 202521.4221.5321.4221.5121.51-0.40%1,213
May 29, 202521.6321.6321.6021.6021.60-0.48%772
May 28, 202521.6821.7021.6821.7021.700.05%891
May 27, 202521.6921.6921.6921.6921.691.17%167
May 23, 202521.3521.4421.3521.4421.441.23%2,773
May 22, 202521.0921.2621.0921.1821.18-1.21%2,195
May 21, 202521.4421.4421.4421.4421.44-1.04%165
May 20, 202521.6621.6721.6521.6721.670.21%320
May 19, 202521.5921.6221.5921.6221.62-0.32%451
May 16, 202521.5621.6921.5621.6921.690.84%160
May 15, 202521.5321.5321.5021.5121.510.05%775
May 14, 202521.4821.5021.3921.5021.500.09%1,018
May 13, 202521.3121.5121.3121.4821.481.51%1,459
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