Get the Stockscreener App
26.42
0.73%
0.1909
After Hours:
26.51
0.0891
+0.34%
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 September 08, 2026, is $26.42.
- 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 62.41% to $26.42 now.
- The 52-week high stock price for CCSO is $31.00, representing a 17.33% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for CCSO is $23.44, indicating a -11.27% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Sep 08, 2026 | $26.53 | $26.41 | $0.12 | 3,428.0 | +0.73% |
| Sep 04, 2026 | $26.25 | $26.16 | $0.095 | 1,194.0 | +0.31% |
| Sep 03, 2026 | $26.19 | $26.15 | $0.0422 | 793.0 | +0.94% |
| Sep 02, 2026 | $25.93 | $25.75 | $0.18 | 2,089.0 | +1.16% |
| Sep 01, 2026 | $25.79 | $25.61 | $0.1827 | 1,818.0 | -1.44% |
| Aug 31, 2026 | $26.16 | $25.96 | $0.20 | 1,845.0 | -0.75% |
| Aug 28, 2026 | $26.26 | $26.14 | $0.118 | 751.0 | -1.98% |
| Aug 27, 2026 | $26.73 | $26.62 | $0.11 | 2,231.0 | +0.41% |
| Aug 26, 2026 | $26.75 | $26.53 | $0.22 | 2,107.0 | +0.05% |
| Aug 25, 2026 | $26.70 | $26.59 | $0.1141 | 1,645.0 | +0.29% |
| Aug 24, 2026 | $26.88 | $26.49 | $0.39 | 1,168.0 | -1.24% |
| Aug 21, 2026 | $26.84 | $26.80 | $0.0435 | 2,029.0 | +1.55% |
| Aug 20, 2026 | $26.57 | $26.39 | $0.18 | 2,417.0 | -1.51% |
| Aug 19, 2026 | $26.93 | $26.82 | $0.11 | 874.0 | +0.12% |
| Aug 18, 2026 | $27.06 | $26.81 | $0.2542 | 3,100.0 | -2.65% |
| Aug 17, 2026 | $27.69 | $27.47 | $0.22 | 1,166.0 | +0.19% |
| Aug 14, 2026 | $27.54 | $27.48 | $0.0574 | 1,259.0 | -0.31% |
| Aug 13, 2026 | $27.57 | $27.55 | $0.0169 | 884.0 | +0.06% |
| Aug 12, 2026 | $27.93 | $27.55 | $0.3789 | 411.0 | -0.48% |
| Aug 11, 2026 | $27.84 | $27.63 | $0.21 | 1,967.0 | +0.74% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $26.53 | $25.61 | $0.9227 | 12,750.0 | +1.69% |
| 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% |
0.37%
Cap:
|
Volume (24h):