loading

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:
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%
exchange_traded_fund VTV
$168.57
price down icon 0.51%
exchange_traded_fund VUG
$369.10
price down icon 2.07%
exchange_traded_fund IJH
$57.21
price down icon 1.55%
exchange_traded_fund EFA
$82.20
price down icon 0.66%
exchange_traded_fund IWF
$360.07
price down icon 2.13%
exchange_traded_fund QQQ
$468.34
price down icon 1.80%
Cap:     |  Volume (24h):