Get the Stockscreener App
24.81
0.74%
-0.1854
After Hours:
24.93
0.1162
+0.47%
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 December 15, 2025, is $24.81.
- Carbon Collective Climate Solutions U S Equity Etf all-time high stock price is $26.60, occurred on October 15, 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 52.54% to $24.81 now.
- The 52-week high stock price for CCSO is $26.60, representing a 7.20% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for CCSO is $16.80, indicating a -32.30% 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 |
|---|---|---|---|---|---|
| Dec 15, 2025 | $25.00 | $24.81 | $0.1862 | 1,662.0 | -0.74% |
| Dec 12, 2025 | $25.60 | $25.00 | $0.6008 | 949.0 | -2.49% |
| Dec 11, 2025 | $25.64 | $25.18 | $0.4635 | 4,066.0 | +1.34% |
| Dec 10, 2025 | $25.47 | $24.95 | $0.5182 | 1,859.0 | +1.42% |
| Dec 09, 2025 | $25.07 | $24.95 | $0.125 | 1,572.0 | -0.36% |
| Dec 08, 2025 | $25.69 | $25.04 | $0.6541 | 854.0 | -0.52% |
| Dec 05, 2025 | $25.39 | $25.17 | $0.224 | 684.0 | -0.62% |
| Dec 04, 2025 | $25.38 | $25.13 | $0.2501 | 1,528.0 | +1.63% |
| Dec 03, 2025 | $24.92 | $24.68 | $0.239 | 925.0 | +0.85% |
| Dec 02, 2025 | $24.76 | $24.71 | $0.0509 | 1,269.0 | +0.37% |
| Dec 01, 2025 | $24.91 | $24.62 | $0.292 | 931.0 | -1.78% |
| Nov 28, 2025 | $25.07 | $25.07 | $0.00 | 128.0 | +0.96% |
| Nov 26, 2025 | $24.88 | $24.67 | $0.21 | 1,043.0 | +1.45% |
| Nov 25, 2025 | $24.47 | $24.09 | $0.3834 | 2,439.0 | +1.68% |
| Nov 24, 2025 | $24.10 | $23.93 | $0.17 | 2,438.0 | +1.46% |
| Nov 21, 2025 | $23.72 | $23.72 | $0.00 | 250.0 | +1.20% |
| Nov 20, 2025 | $24.56 | $23.44 | $1.12 | 3,404.0 | -2.99% |
| Nov 19, 2025 | $24.22 | $24.04 | $0.18 | 1,096.0 | +0.59% |
| Nov 18, 2025 | $24.14 | $23.85 | $0.29 | 7,603.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $25.69 | $24.62 | $1.07 | 17,961.0 | -1.00% |
| 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% |
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% |
0.38%
0.49%
Cap:
|
Volume (24h):