Get the Stockscreener App
26.41
1.08%
-0.1915
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 12, 2026, is $26.41.
- Carbon Collective Climate Solutions U S Equity Etf all-time high stock price is $28.56, occurred on February 11, 2026.
- 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 62.38% to $26.41 now.
- The 52-week high stock price for CCSO is $28.56, representing a 8.12% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for CCSO is $16.80, indicating a -36.40% decrease from the current share price, occurred on April 08, 2025.
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 12, 2026 | $26.94 | $26.32 | $0.62 | 619.0 | -1.11% |
| Mar 11, 2026 | $26.74 | $26.50 | $0.24 | 8,351.0 | +0.03% |
| Mar 10, 2026 | $26.96 | $26.61 | $0.3535 | 18,292.0 | -0.02% |
| Mar 09, 2026 | $26.61 | $25.69 | $0.9227 | 3,411.0 | +2.18% |
| Mar 06, 2026 | $26.24 | $26.02 | $0.22 | 3,442.0 | -1.80% |
| Mar 05, 2026 | $26.91 | $26.15 | $0.76 | 4,213.0 | -2.26% |
| Mar 04, 2026 | $27.30 | $27.01 | $0.29 | 19,204.0 | +0.59% |
| Mar 03, 2026 | $27.16 | $26.31 | $0.85 | 10,742.0 | -2.91% |
| Mar 02, 2026 | $27.82 | $27.39 | $0.435 | 4,674.0 | +1.18% |
| Feb 27, 2026 | $27.46 | $27.29 | $0.1696 | 1,493.0 | -0.58% |
| Feb 26, 2026 | $27.62 | $27.19 | $0.4265 | 3,727.0 | -0.13% |
| Feb 25, 2026 | $27.80 | $27.66 | $0.1443 | 1,708.0 | -0.71% |
| Feb 24, 2026 | $27.85 | $27.71 | $0.1432 | 6,370.0 | +1.46% |
| Feb 23, 2026 | $27.55 | $27.21 | $0.34 | 9,329.0 | -0.40% |
| Feb 20, 2026 | $27.63 | $27.37 | $0.26 | 10,345.0 | +0.18% |
| Feb 19, 2026 | $27.52 | $27.18 | $0.34 | 2,851.0 | +0.29% |
| Feb 18, 2026 | $27.66 | $27.30 | $0.36 | 3,278.0 | +0.07% |
| Feb 17, 2026 | $27.53 | $27.05 | $0.48 | 5,657.0 | +0.10% |
| Feb 13, 2026 | $27.39 | $27.03 | $0.3554 | 2,022.0 | +0.76% |
| Feb 12, 2026 | $28.01 | $27.18 | $0.8313 | 12,359.0 | -2.68% |
| Feb 11, 2026 | $28.56 | $27.69 | $0.87 | 1,598.0 | +1.02% |
| Feb 10, 2026 | $28.32 | $27.65 | $0.6741 | 2,796.0 | -0.52% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $27.82 | $25.69 | $2.13 | 72,948.0 | -4.15% |
| Feb, 2026 | $28.56 | $26.29 | $2.27 | 88,226.0 | +4.21% |
| Jan, 2026 | $27.17 | $24.86 | $2.32 | 156,954.0 | +7.23% |
Carbon Collective Climate Solutions U S Equity Etf Stock (CCSO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.69 | $24.25 | $1.44 | 42,076.0 | -0.90% |
| Nov, 2025 | $26.03 | $23.44 | $2.59 | 108,667.0 | -3.18% |
| Oct, 2025 | $26.60 | $24.67 | $1.93 | 59,223.0 | +3.79% |
| Sep, 2025 | $25.05 | $23.36 | $1.69 | 61,282.0 | +4.53% |
| Aug, 2025 | $24.14 | $23.03 | $1.11 | 46,110.0 | +0.97% |
| Jul, 2025 | $24.79 | $22.45 | $2.34 | 37,989.0 | +4.75% |
| Jun, 2025 | $22.59 | $21.42 | $1.16 | 22,374.0 | +4.88% |
| May, 2025 | $21.70 | $19.95 | $1.75 | 44,139.0 | +10.03% |
| Apr, 2025 | $19.64 | $16.80 | $2.84 | 84,778.0 | +2.30% |
| Mar, 2025 | $20.37 | $18.69 | $1.68 | 51,471.0 | -4.45% |
| 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% |
1.17%
Cap:
|
Volume (24h):