Get the Stockscreener App
19.44
0.34%
0.0666
After Hours:
19.44
0.0038
+0.02%
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 April 25, 2025, is $19.44.
- 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 19.48% to $19.44 now.
- The 52-week high stock price for CCSO is $22.53, representing a 15.92% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for CCSO is $16.80, indicating a -13.56% 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 |
|---|---|---|---|---|---|
| Apr 25, 2025 | $19.44 | $19.44 | $0.00 | 169.0 | +0.34% |
| Apr 24, 2025 | $19.37 | $19.36 | $0.01 | 694.0 | +2.63% |
| Apr 23, 2025 | $19.29 | $18.83 | $0.46 | 8,081.0 | +1.38% |
| Apr 22, 2025 | $18.64 | $18.42 | $0.22 | 2,451.0 | +2.82% |
| Apr 21, 2025 | $18.49 | $18.10 | $0.39 | 23,701.0 | -2.53% |
| Apr 17, 2025 | $18.62 | $18.51 | $0.1066 | 739.0 | +0.73% |
| Apr 16, 2025 | $18.64 | $18.44 | $0.1999 | 757.0 | -1.55% |
| Apr 15, 2025 | $18.91 | $18.67 | $0.24 | 2,413.0 | -0.64% |
| Apr 14, 2025 | $18.89 | $18.77 | $0.1234 | 951.0 | +1.84% |
| Apr 11, 2025 | $18.56 | $18.00 | $0.56 | 1,126.0 | +2.20% |
| Apr 10, 2025 | $18.27 | $17.91 | $0.3634 | 6,972.0 | -2.44% |
| Apr 09, 2025 | $18.66 | $17.03 | $1.63 | 10,014.0 | +9.14% |
| Apr 08, 2025 | $17.19 | $16.80 | $0.39 | 1,941.0 | -2.59% |
| Apr 07, 2025 | $17.52 | $17.35 | $0.17 | 3,626.0 | -0.88% |
| Apr 04, 2025 | $18.09 | $17.39 | $0.70 | 4,784.0 | -5.89% |
| Apr 03, 2025 | $18.84 | $18.72 | $0.1224 | 576.0 | -4.36% |
| Apr 02, 2025 | $19.57 | $19.09 | $0.48 | 11,427.0 | +1.55% |
| Apr 01, 2025 | $19.27 | $19.10 | $0.1714 | 2,311.0 | +0.84% |
| Mar 31, 2025 | $19.13 | $18.69 | $0.44 | 1,640.0 | +0.19% |
| Mar 28, 2025 | $19.32 | $19.07 | $0.2471 | 2,565.0 | -2.12% |
| Mar 27, 2025 | $19.56 | $19.49 | $0.0739 | 1,090.0 | -0.58% |
| Mar 26, 2025 | $19.86 | $19.60 | $0.255 | 1,291.0 | -2.05% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $19.57 | $16.80 | $2.77 | 82,902.0 | +1.71% |
| 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% |
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% |
0.20%
1.50%
Cap:
|
Volume (24h):