Get the Stockscreener App
18.94
1.42%
-0.2731
After Hours:
18.94
Carbon Collective Climate Solutions U S Equity Etf Stock (CCSO) Price History
The historical daily chart and data for Carbon Collective Climate Solutions U S Equity Etf stock (CCSO), show that the latest closing stock price as of March 13, 2025, is $18.94.
- Carbon Collective Climate Solutions U S Equity Etf all-time high stock price is $22.53, occurred on December 09, 2024.
- The lowest Carbon Collective Climate Solutions U S Equity Etf stock price recorded was $16.27 on October 27, 2023. Since then, Carbon Collective Climate Solutions U S Equity Etf's stock price has risen over 16.43% to $18.94 now.
- The 52-week high stock price for CCSO is $22.53, representing a 18.95% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for CCSO is $17.70, indicating a -6.55% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about CCSO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2025 | $19.10 | $18.94 | $0.1595 | 353.0 | -1.42% |
| Mar 12, 2025 | $19.23 | $19.19 | $0.04 | 432.0 | +0.54% |
| Mar 11, 2025 | $19.20 | $19.02 | $0.18 | 5,591.0 | +1.25% |
| Mar 10, 2025 | $19.19 | $18.84 | $0.35 | 1,810.0 | -3.16% |
| Mar 07, 2025 | $19.49 | $19.32 | $0.1703 | 402.0 | +1.56% |
| Mar 06, 2025 | $19.39 | $19.19 | $0.195 | 648.0 | -2.14% |
| Mar 05, 2025 | $19.61 | $19.40 | $0.21 | 8,565.0 | +2.12% |
| Mar 04, 2025 | $19.48 | $19.19 | $0.29 | 330.0 | -0.70% |
| Mar 03, 2025 | $20.37 | $19.30 | $1.07 | 2,867.0 | -3.31% |
| Feb 28, 2025 | $20.00 | $19.68 | $0.32 | 6,043.0 | +0.50% |
| Feb 27, 2025 | $20.21 | $19.90 | $0.31 | 284.0 | -1.73% |
| Feb 26, 2025 | $20.47 | $20.25 | $0.22 | 502.0 | +1.12% |
| Feb 25, 2025 | $20.19 | $19.88 | $0.3103 | 1,205.0 | -0.32% |
| Feb 24, 2025 | $20.22 | $20.00 | $0.22 | 2,536.0 | -1.08% |
| Feb 21, 2025 | $21.12 | $20.31 | $0.81 | 3,028.0 | -3.24% |
| Feb 20, 2025 | $21.16 | $20.85 | $0.31 | 2,220.0 | -0.50% |
| Feb 19, 2025 | $21.15 | $21.07 | $0.075 | 3,213.0 | -0.17% |
| Feb 18, 2025 | $21.13 | $20.97 | $0.16 | 23,369.0 | +0.65% |
| Feb 14, 2025 | $21.01 | $20.99 | $0.0162 | 1,546.0 | +0.56% |
| Feb 13, 2025 | $20.90 | $20.81 | $0.09 | 1,124.0 | +0.82% |
| Feb 12, 2025 | $20.74 | $20.68 | $0.055 | 2,367.0 | -0.16% |
| Feb 11, 2025 | $20.90 | $20.67 | $0.23 | 3,536.0 | -1.85% |
Carbon Collective Climate Solutions U S Equity Etf Stock (CCSO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carbon Collective Climate Solutions U S Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCSO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carbon Collective Climate Solutions U S Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carbon Collective Climate Solutions U S Equity Etf Stock (CCSO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $20.37 | $18.84 | $1.53 | 21,351.0 | -5.30% |
| Feb, 2025 | $21.20 | $19.68 | $1.52 | 79,041.0 | -3.60% |
| Jan, 2025 | $21.49 | $20.04 | $1.45 | 72,267.0 | +2.20% |
Carbon Collective Climate Solutions U S Equity Etf Stock (CCSO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.53 | $20.34 | $2.19 | 107,664.0 | -7.38% |
| Nov, 2024 | $22.19 | $20.27 | $1.92 | 38,409.0 | +9.80% |
| Oct, 2024 | $20.95 | $20.10 | $0.8508 | 91,070.0 | -2.95% |
| Sep, 2024 | $20.82 | $18.19 | $2.63 | 33,632.0 | +7.36% |
| Aug, 2024 | $19.75 | $17.70 | $2.05 | 141,754.0 | -1.93% |
| Jul, 2024 | $20.41 | $18.47 | $1.94 | 81,411.0 | +6.15% |
| Jun, 2024 | $19.85 | $18.37 | $1.48 | 71,402.0 | -5.21% |
| May, 2024 | $19.69 | $18.47 | $1.22 | 46,798.0 | +5.52% |
| Apr, 2024 | $19.55 | $17.87 | $1.68 | 95,003.0 | -4.04% |
| Mar, 2024 | $19.36 | $18.45 | $0.91 | 135,035.0 | +1.61% |
| Feb, 2024 | $19.00 | $17.43 | $1.57 | 101,856.0 | +6.59% |
| Jan, 2024 | $19.49 | $17.61 | $1.88 | 74,701.0 | -9.23% |
Carbon Collective Climate Solutions U S Equity Etf Stock (CCSO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.99 | $18.01 | $1.98 | 97,890.0 | +9.59% |
| Nov, 2023 | $18.07 | $16.41 | $1.66 | 60,813.0 | +8.94% |
| Oct, 2023 | $18.44 | $16.27 | $2.17 | 47,490.0 | -10.59% |
| Sep, 2023 | $20.16 | $18.17 | $1.99 | 57,685.0 | -7.01% |
| Aug, 2023 | $21.31 | $18.59 | $2.72 | 56,657.0 | -7.17% |
| Jul, 2023 | $21.32 | $19.41 | $1.91 | 71,154.0 | +7.73% |
| Jun, 2023 | $19.79 | $17.64 | $2.15 | 66,162.0 | +11.90% |
| May, 2023 | $18.05 | $17.19 | $0.86 | 31,313.0 | +0.45% |
| Apr, 2023 | $18.58 | $17.08 | $1.50 | 69,796.0 | -5.96% |
| Mar, 2023 | $18.72 | $17.09 | $1.63 | 74,929.0 | +0.00% |
0.51%
Cap:
|
Volume (24h):