Get the Stockscreener App
19.29
1.29%
+0.245
After Hours:
19.31
0.0218
+0.11%
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 May 09, 2024, is $19.29.
- Carbon Collective Climate Solutions U.S. Equity ETF all-time high stock price is $21.32, occurred on July 31, 2023.
- 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 18.57% to $19.29 now.
- The 52-week high stock price for CCSO is $21.32, representing a 10.53% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for CCSO is $16.27, indicating a -15.66% decrease from the current share price, occurred on October 27, 2023.
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 |
|---|---|---|---|---|---|
| May 09, 2024 | $19.31 | $19.24 | $0.07 | 452.0 | +1.29% |
| May 08, 2024 | $19.07 | $19.04 | $0.0268 | 292.0 | -0.98% |
| May 07, 2024 | $19.37 | $19.22 | $0.1506 | 1,298.0 | -0.68% |
| May 06, 2024 | $19.40 | $19.35 | $0.05 | 1,620.0 | +1.75% |
| May 03, 2024 | $19.14 | $18.95 | $0.19 | 9,670.0 | +1.10% |
| May 02, 2024 | $18.83 | $18.51 | $0.3156 | 3,896.0 | +1.82% |
| May 01, 2024 | $18.65 | $18.47 | $0.18 | 1,055.0 | -0.20% |
| Apr 30, 2024 | $18.87 | $18.53 | $0.3435 | 724.0 | -2.45% |
| Apr 29, 2024 | $19.03 | $18.86 | $0.17 | 1,758.0 | +2.41% |
| Apr 26, 2024 | $18.63 | $18.51 | $0.1201 | 1,687.0 | +1.29% |
| Apr 25, 2024 | $18.31 | $17.95 | $0.36 | 815.0 | +0.92% |
| Apr 24, 2024 | $18.35 | $18.05 | $0.30 | 2,712.0 | -0.03% |
| Apr 23, 2024 | $18.23 | $18.14 | $0.0942 | 1,522.0 | +0.53% |
| Apr 22, 2024 | $18.16 | $17.87 | $0.29 | 2,919.0 | +0.12% |
| Apr 19, 2024 | $18.24 | $18.00 | $0.24 | 629.0 | -0.75% |
| Apr 18, 2024 | $18.38 | $18.17 | $0.211 | 16,436.0 | -0.66% |
| Apr 17, 2024 | $18.49 | $18.29 | $0.20 | 1,877.0 | +0.01% |
| Apr 16, 2024 | $18.34 | $18.16 | $0.18 | 13,767.0 | -0.88% |
| Apr 15, 2024 | $18.69 | $18.45 | $0.2407 | 2,310.0 | -2.13% |
| Apr 12, 2024 | $19.40 | $18.81 | $0.59 | 5,588.0 | -1.82% |
| Apr 11, 2024 | $19.20 | $19.00 | $0.20 | 2,843.0 | -0.16% |
| Apr 10, 2024 | $19.23 | $19.05 | $0.18 | 3,229.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $19.40 | $18.47 | $0.93 | 18,735.0 | +4.11% |
| 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% |
0.86%
Cap:
|
Volume (24h):