Get the Stockscreener App
21.74
1.49%
0.3195
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 November 22, 2024, is $21.74.
- Carbon Collective Climate Solutions U S Equity Etf all-time high stock price is $21.74, occurred on November 22, 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 33.64% to $21.74 now.
- The 52-week high stock price for CCSO is $21.74, representing a 0.00% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for CCSO is $17.43, indicating a -19.82% decrease from the current share price, occurred on February 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $21.74 | $21.56 | $0.1795 | 1,849.0 | +1.49% |
| Nov 21, 2024 | $21.42 | $21.25 | $0.17 | 840.0 | +1.14% |
| Nov 20, 2024 | $21.21 | $21.05 | $0.16 | 3,301.0 | -0.15% |
| Nov 19, 2024 | $21.21 | $20.95 | $0.26 | 704.0 | +0.71% |
| Nov 18, 2024 | $21.16 | $20.78 | $0.38 | 3,054.0 | +1.45% |
| Nov 15, 2024 | $20.89 | $20.76 | $0.1282 | 644.0 | -0.63% |
| Nov 14, 2024 | $21.12 | $20.89 | $0.2289 | 556.0 | -1.69% |
| Nov 13, 2024 | $21.34 | $21.25 | $0.09 | 886.0 | +0.19% |
| Nov 12, 2024 | $21.26 | $21.12 | $0.1409 | 1,340.0 | -2.17% |
| Nov 11, 2024 | $21.68 | $21.57 | $0.112 | 650.0 | +1.40% |
| Nov 08, 2024 | $21.39 | $21.23 | $0.1562 | 3,893.0 | +0.33% |
| Nov 07, 2024 | $21.31 | $21.04 | $0.27 | 6,088.0 | +1.67% |
| Nov 06, 2024 | $20.96 | $20.79 | $0.1733 | 1,331.0 | +1.28% |
| Nov 05, 2024 | $20.70 | $20.42 | $0.2754 | 3,306.0 | +2.06% |
| Nov 04, 2024 | $20.42 | $20.28 | $0.142 | 2,341.0 | +0.04% |
| Nov 01, 2024 | $20.44 | $20.27 | $0.172 | 440.0 | +0.85% |
| Oct 31, 2024 | $20.44 | $20.10 | $0.34 | 585.0 | -1.90% |
| Oct 30, 2024 | $20.71 | $20.48 | $0.23 | 3,976.0 | -1.10% |
| Oct 29, 2024 | $20.72 | $20.63 | $0.0872 | 3,504.0 | -0.92% |
| Oct 28, 2024 | $20.95 | $20.91 | $0.0408 | 359.0 | +2.10% |
| Oct 25, 2024 | $20.48 | $20.48 | $0.0007 | 541.0 | -0.15% |
| Oct 24, 2024 | $20.51 | $20.42 | $0.09 | 208.0 | +1.23% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $21.74 | $20.27 | $1.47 | 33,072.0 | +8.16% |
| 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% |
0.73%
Cap:
|
Volume (24h):