Get the Stockscreener App
24.46
2.35%
-0.588
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 October 14, 2026, is $24.46.
- Carbon Collective Climate Solutions U S Equity Etf all-time high stock price is $31.00, occurred on May 01, 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 50.35% to $24.46 now.
- The 52-week high stock price for CCSO is $31.00, representing a 26.75% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for CCSO is $23.44, indicating a -4.15% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Carbon Collective Climate Solutions U S Equity Etf (CCSO) stock in the beginning of 2025 was $20.33. The stock closed the year at $24.57, a gain of over 20.88% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $24.82 | $24.31 | $0.51 | 3,781.0 | -2.35% |
| Oct 13, 2026 | $25.05 | $24.93 | $0.1164 | 501.0 | +0.30% |
| Oct 12, 2026 | $25.16 | $24.93 | $0.23 | 3,257.0 | -0.69% |
| Oct 09, 2026 | $25.15 | $25.02 | $0.1264 | 1,235.0 | +1.02% |
| Oct 08, 2026 | $24.94 | $24.81 | $0.13 | 948.0 | -0.48% |
| Oct 07, 2026 | $25.01 | $24.98 | $0.0326 | 583.0 | -1.74% |
| Oct 06, 2026 | $25.61 | $25.29 | $0.32 | 1,783.0 | +1.49% |
| Oct 05, 2026 | $25.11 | $25.01 | $0.105 | 961.0 | +1.00% |
| Oct 02, 2026 | $24.93 | $24.72 | $0.21 | 1,523.0 | +1.24% |
| Oct 01, 2026 | $24.53 | $24.52 | $0.0116 | 1,584.0 | -0.05% |
| Sep 30, 2026 | $24.71 | $24.54 | $0.1703 | 3,575.0 | -0.23% |
| Sep 29, 2026 | $24.60 | $24.50 | $0.1003 | 3,039.0 | -0.22% |
| Sep 28, 2026 | $24.81 | $24.66 | $0.1547 | 529.0 | -1.36% |
| Sep 25, 2026 | $24.99 | $24.92 | $0.0744 | 2,428.0 | +0.54% |
| Sep 24, 2026 | $24.86 | $24.81 | $0.0498 | 3,824.0 | -1.05% |
| Sep 23, 2026 | $25.24 | $25.12 | $0.1164 | 947.0 | -1.09% |
| Sep 22, 2026 | $25.43 | $25.20 | $0.23 | 4,741.0 | +0.80% |
| Sep 21, 2026 | $25.28 | $25.11 | $0.1701 | 3,098.0 | +0.59% |
| Sep 18, 2026 | $25.43 | $24.89 | $0.54 | 652.0 | -0.86% |
| Sep 17, 2026 | $25.43 | $25.27 | $0.1626 | 1,192.0 | +1.42% |
| Sep 16, 2026 | $25.39 | $24.74 | $0.65 | 12,131.0 | -0.21% |
| Sep 15, 2026 | $25.16 | $24.97 | $0.1942 | 1,397.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $25.61 | $24.31 | $1.30 | 16,156.0 | -0.35% |
| Sep, 2026 | $26.53 | $24.50 | $2.03 | 58,378.0 | -5.53% |
| Aug, 2026 | $27.93 | $25.96 | $1.97 | 40,164.0 | -0.54% |
| Jul, 2026 | $28.12 | $25.54 | $2.58 | 68,139.0 | -6.41% |
| Jun, 2026 | $29.97 | $26.90 | $3.07 | 71,345.0 | -4.31% |
| May, 2026 | $31.00 | $27.09 | $3.91 | 82,346.0 | +1.62% |
| Apr, 2026 | $29.15 | $25.58 | $3.57 | 123,554.0 | +11.91% |
| Mar, 2026 | $27.82 | $24.68 | $3.14 | 103,913.0 | -6.59% |
| 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% |
0.71%
0.04%
Cap:
|
Volume (24h):