Get the Stockscreener App
27.21
0.09%
-0.025
After Hours:
27.24
0.03
+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 April 16, 2026, is $27.21.
- Carbon Collective Climate Solutions U S Equity Etf all-time high stock price is $28.56, occurred on February 11, 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 67.26% to $27.21 now.
- The 52-week high stock price for CCSO is $28.56, representing a 4.96% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for CCSO is $18.10, indicating a -33.48% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 16, 2026 | $27.47 | $27.13 | $0.34 | 1,559.0 | -0.09% |
| Apr 15, 2026 | $27.44 | $27.15 | $0.29 | 3,309.0 | -0.69% |
| Apr 14, 2026 | $27.45 | $27.43 | $0.0271 | 853.0 | +0.28% |
| Apr 13, 2026 | $27.35 | $27.01 | $0.3388 | 3,330.0 | +0.81% |
| Apr 10, 2026 | $27.13 | $27.11 | $0.0198 | 1,182.0 | +0.86% |
| Apr 09, 2026 | $26.99 | $26.62 | $0.3657 | 1,450.0 | +0.73% |
| Apr 08, 2026 | $26.77 | $26.62 | $0.145 | 901.0 | +3.46% |
| Apr 07, 2026 | $25.92 | $25.58 | $0.34 | 16,542.0 | -0.57% |
| Apr 06, 2026 | $26.21 | $25.89 | $0.3199 | 8,517.0 | -0.56% |
| Apr 02, 2026 | $26.20 | $25.70 | $0.50 | 2,086.0 | +0.02% |
| Apr 01, 2026 | $26.28 | $26.07 | $0.21 | 2,923.0 | +1.74% |
| Mar 31, 2026 | $25.67 | $24.89 | $0.78 | 2,723.0 | +3.93% |
| Mar 30, 2026 | $25.60 | $24.68 | $0.9191 | 2,231.0 | -1.08% |
| Mar 27, 2026 | $25.06 | $24.95 | $0.1095 | 1,227.0 | -1.01% |
| Mar 26, 2026 | $25.77 | $25.20 | $0.5654 | 1,347.0 | -3.01% |
| Mar 25, 2026 | $26.11 | $25.95 | $0.16 | 1,688.0 | +0.83% |
| Mar 24, 2026 | $25.77 | $25.47 | $0.3044 | 4,337.0 | +0.73% |
| Mar 23, 2026 | $25.87 | $25.59 | $0.2834 | 1,546.0 | +2.17% |
| Mar 20, 2026 | $25.89 | $25.00 | $0.89 | 1,529.0 | -3.05% |
| Mar 19, 2026 | $25.83 | $25.30 | $0.5314 | 2,192.0 | -0.04% |
| Mar 18, 2026 | $26.21 | $25.84 | $0.3693 | 1,463.0 | -1.24% |
| Mar 17, 2026 | $26.28 | $26.05 | $0.23 | 5,546.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $27.47 | $25.58 | $1.89 | 42,652.0 | +6.08% |
| 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% |
0.27%
0.29%
Cap:
|
Volume (24h):