Get the Stockscreener App
25.95
3.57%
0.8938
After Hours:
25.95
0.005
+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 October 13, 2025, is $25.95.
- Carbon Collective Climate Solutions U S Equity Etf all-time high stock price is $25.95, occurred on October 13, 2025.
- 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 59.49% to $25.95 now.
- The 52-week high stock price for CCSO is $25.95, representing a 0.02% increase from the current share price, occurred on October 13, 2025.
- The 52-week low stock price for CCSO is $16.80, indicating a -35.25% 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $25.95 | $25.65 | $0.30 | 2,605.0 | +3.57% |
| Oct 10, 2025 | $25.90 | $25.05 | $0.8487 | 1,450.0 | -2.22% |
| Oct 09, 2025 | $25.75 | $25.62 | $0.1304 | 956.0 | -0.67% |
| Oct 08, 2025 | $25.79 | $25.55 | $0.2426 | 589.0 | +1.58% |
| Oct 07, 2025 | $25.86 | $25.38 | $0.48 | 911.0 | -1.13% |
| Oct 06, 2025 | $25.72 | $25.64 | $0.079 | 1,419.0 | +1.20% |
| Oct 03, 2025 | $25.43 | $25.32 | $0.11 | 1,321.0 | +0.20% |
| Oct 02, 2025 | $25.32 | $25.15 | $0.171 | 3,718.0 | +0.76% |
| Oct 01, 2025 | $25.13 | $24.97 | $0.1634 | 2,939.0 | +0.76% |
| Sep 30, 2025 | $25.00 | $24.79 | $0.21 | 4,290.0 | +0.21% |
| Sep 29, 2025 | $24.91 | $24.77 | $0.145 | 1,794.0 | +0.50% |
| Sep 26, 2025 | $24.90 | $24.69 | $0.2085 | 5,784.0 | +0.09% |
| Sep 25, 2025 | $24.75 | $24.59 | $0.155 | 2,587.0 | -0.40% |
| Sep 24, 2025 | $25.05 | $24.85 | $0.2048 | 953.0 | +0.04% |
| Sep 23, 2025 | $24.93 | $24.84 | $0.095 | 2,270.0 | -0.62% |
| Sep 22, 2025 | $25.02 | $24.70 | $0.3171 | 1,423.0 | +0.75% |
| Sep 19, 2025 | $24.80 | $24.60 | $0.2038 | 898.0 | +1.29% |
| Sep 18, 2025 | $24.49 | $24.49 | $0.00 | 328.0 | +1.17% |
| Sep 17, 2025 | $24.62 | $24.00 | $0.62 | 13,142.0 | +0.09% |
| Sep 16, 2025 | $24.40 | $24.17 | $0.23 | 5,623.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $25.95 | $24.97 | $0.98 | 18,513.0 | +4.02% |
| 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% |
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% |
0.91%
Cap:
|
Volume (24h):