Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
26.18
-0.34 (-1.29%)
Mar 6, 2026, 11:26 AM EST - Market open
CCSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 26.91 | 26.91 | 26.15 | 26.52 | 26.52 | -2.26% | 4,213 |
| Mar 4, 2026 | 27.29 | 27.30 | 27.01 | 27.14 | 27.13 | 0.59% | 19,209 |
| Mar 3, 2026 | 27.00 | 27.16 | 26.31 | 26.98 | 26.98 | -2.91% | 10,742 |
| Mar 2, 2026 | 27.74 | 27.83 | 27.39 | 27.79 | 27.78 | 1.18% | 4,697 |
| Feb 27, 2026 | 27.29 | 27.46 | 27.29 | 27.46 | 27.46 | -0.58% | 1,493 |
| Feb 26, 2026 | 27.28 | 27.62 | 27.19 | 27.62 | 27.62 | -0.13% | 3,727 |
| Feb 25, 2026 | 27.79 | 27.80 | 27.66 | 27.66 | 27.66 | -0.71% | 1,709 |
| Feb 24, 2026 | 27.71 | 27.85 | 27.71 | 27.85 | 27.85 | 1.46% | 6,370 |
| Feb 23, 2026 | 27.51 | 27.55 | 27.21 | 27.45 | 27.45 | -0.40% | 9,329 |
| Feb 20, 2026 | 27.37 | 27.63 | 27.37 | 27.56 | 27.56 | 0.18% | 10,345 |
| Feb 19, 2026 | 27.18 | 27.52 | 27.18 | 27.51 | 27.51 | 0.30% | 2,851 |
| Feb 18, 2026 | 27.59 | 27.66 | 27.30 | 27.43 | 27.43 | 0.07% | 3,278 |
| Feb 17, 2026 | 27.42 | 27.53 | 27.05 | 27.41 | 27.41 | 0.11% | 5,657 |
| Feb 13, 2026 | 27.15 | 27.39 | 27.03 | 27.39 | 27.39 | 0.76% | 2,022 |
| Feb 12, 2026 | 28.01 | 28.01 | 27.18 | 27.18 | 27.18 | -2.68% | 12,360 |
| Feb 11, 2026 | 28.56 | 28.56 | 27.69 | 27.93 | 27.93 | 1.02% | 1,598 |
| Feb 10, 2026 | 28.32 | 28.32 | 27.65 | 27.65 | 27.65 | -0.52% | 2,796 |
| Feb 9, 2026 | 27.34 | 27.79 | 27.34 | 27.79 | 27.79 | 1.69% | 2,356 |
| Feb 6, 2026 | 26.90 | 27.33 | 26.90 | 27.33 | 27.33 | 3.94% | 4,010 |
| Feb 5, 2026 | 26.49 | 26.70 | 26.29 | 26.29 | 26.29 | -1.87% | 1,591 |
| Feb 4, 2026 | 27.16 | 27.45 | 26.43 | 26.80 | 26.80 | -1.33% | 9,838 |
| Feb 3, 2026 | 27.28 | 27.28 | 26.71 | 27.16 | 27.15 | 2.64% | 3,029 |
| Feb 2, 2026 | 26.38 | 26.55 | 26.29 | 26.46 | 26.46 | 0.41% | 3,870 |
| Jan 30, 2026 | 26.90 | 26.90 | 26.33 | 26.35 | 26.35 | -2.53% | 15,243 |
| Jan 29, 2026 | 26.47 | 27.04 | 26.47 | 27.04 | 27.04 | -0.49% | 2,786 |
| Jan 28, 2026 | 26.97 | 27.17 | 26.76 | 27.17 | 27.17 | 1.41% | 13,875 |
| Jan 27, 2026 | 26.40 | 26.84 | 26.40 | 26.79 | 26.79 | 0.83% | 2,614 |
| Jan 26, 2026 | 26.83 | 26.87 | 26.50 | 26.57 | 26.57 | -0.32% | 27,099 |
| Jan 23, 2026 | 26.54 | 26.67 | 26.54 | 26.65 | 26.65 | 0.19% | 8,569 |
| Jan 22, 2026 | 26.74 | 26.74 | 26.60 | 26.60 | 26.60 | 0.45% | 1,719 |
| Jan 21, 2026 | 26.32 | 26.52 | 26.17 | 26.48 | 26.48 | 1.66% | 7,405 |
| Jan 20, 2026 | 25.97 | 26.14 | 25.95 | 26.05 | 26.05 | -0.95% | 4,617 |
| Jan 16, 2026 | 26.34 | 26.34 | 26.17 | 26.30 | 26.30 | 0.92% | 36,291 |
| Jan 15, 2026 | 25.96 | 26.08 | 25.92 | 26.06 | 26.06 | 0.69% | 4,254 |
| Jan 14, 2026 | 25.73 | 25.88 | 25.68 | 25.88 | 25.88 | 0.17% | 2,466 |
| Jan 13, 2026 | 26.00 | 26.01 | 25.84 | 25.84 | 25.84 | -0.28% | 2,843 |
| Jan 12, 2026 | 25.98 | 25.98 | 25.78 | 25.91 | 25.91 | 1.31% | 1,357 |
| Jan 9, 2026 | 25.58 | 25.59 | 25.57 | 25.57 | 25.57 | 1.04% | 934 |
| Jan 8, 2026 | 25.23 | 25.32 | 25.23 | 25.31 | 25.31 | -0.06% | 2,346 |
| Jan 7, 2026 | 25.52 | 25.53 | 25.33 | 25.33 | 25.33 | -1.63% | 5,766 |
| Jan 6, 2026 | 25.56 | 25.80 | 25.51 | 25.75 | 25.75 | 0.52% | 7,359 |
| Jan 5, 2026 | 25.58 | 25.65 | 25.46 | 25.61 | 25.61 | 1.41% | 4,590 |
| Jan 2, 2026 | 24.87 | 25.26 | 24.86 | 25.26 | 25.26 | 2.78% | 5,051 |
| Dec 31, 2025 | 24.82 | 24.82 | 24.57 | 24.57 | 24.57 | -1.07% | 4,225 |
| Dec 30, 2025 | 25.00 | 25.05 | 24.84 | 24.84 | 24.84 | -0.54% | 10,846 |
| Dec 29, 2025 | 24.98 | 25.01 | 24.98 | 24.98 | 24.98 | -1.31% | 1,740 |
| Dec 26, 2025 | 25.24 | 25.31 | 25.24 | 25.31 | 25.15 | -0.11% | 1,193 |
| Dec 24, 2025 | 25.29 | 25.34 | 25.25 | 25.34 | 25.18 | 0.35% | 758 |
| Dec 23, 2025 | 25.29 | 25.29 | 25.25 | 25.25 | 25.09 | -0.34% | 1,119 |
| Dec 22, 2025 | 25.27 | 25.37 | 25.25 | 25.33 | 25.18 | 1.15% | 687 |
| Dec 19, 2025 | 24.95 | 25.09 | 24.95 | 25.05 | 24.89 | 1.62% | 726 |
| Dec 18, 2025 | 24.71 | 24.71 | 24.52 | 24.65 | 24.49 | 1.64% | 748 |
| Dec 17, 2025 | 24.82 | 24.82 | 24.25 | 24.25 | 24.10 | -2.15% | 1,009 |
| Dec 16, 2025 | 24.67 | 24.78 | 24.67 | 24.78 | 24.63 | -0.13% | 6,956 |
| Dec 15, 2025 | 25.00 | 25.00 | 24.81 | 24.81 | 24.66 | -0.74% | 1,662 |
| Dec 12, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 24.85 | -2.50% | 961 |
| Dec 11, 2025 | 25.18 | 25.64 | 25.18 | 25.64 | 25.48 | 1.34% | 4,066 |
| Dec 10, 2025 | 25.47 | 25.47 | 24.95 | 25.30 | 25.14 | 1.42% | 1,864 |
| Dec 9, 2025 | 24.98 | 25.07 | 24.95 | 24.95 | 24.79 | -0.36% | 1,572 |
| Dec 8, 2025 | 25.69 | 25.69 | 25.04 | 25.04 | 24.88 | -0.52% | 854 |
| Dec 5, 2025 | 25.28 | 25.39 | 25.17 | 25.17 | 25.01 | -0.62% | 687 |
| Dec 4, 2025 | 25.13 | 25.38 | 25.13 | 25.33 | 25.17 | 1.63% | 1,556 |
| Dec 3, 2025 | 24.68 | 24.92 | 24.68 | 24.92 | 24.77 | 0.85% | 925 |
| Dec 2, 2025 | 24.76 | 24.76 | 24.71 | 24.71 | 24.56 | 0.37% | 1,269 |
| Dec 1, 2025 | 24.91 | 24.91 | 24.62 | 24.62 | 24.47 | -1.78% | 931 |
| Nov 28, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.91 | 0.95% | 128 |
| Nov 26, 2025 | 24.67 | 24.88 | 24.67 | 24.83 | 24.68 | 1.45% | 1,043 |
| Nov 25, 2025 | 24.09 | 24.47 | 24.09 | 24.47 | 24.32 | 1.68% | 2,439 |
| Nov 24, 2025 | 23.93 | 24.10 | 23.93 | 24.07 | 23.92 | 1.45% | 2,438 |
| Nov 21, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.58 | 1.20% | 250 |
| Nov 20, 2025 | 24.48 | 24.56 | 23.44 | 23.44 | 23.30 | -2.99% | 3,404 |
| Nov 19, 2025 | 24.22 | 24.22 | 24.04 | 24.17 | 24.02 | 0.59% | 1,096 |
| Nov 18, 2025 | 23.85 | 24.14 | 23.85 | 24.02 | 23.87 | 0.09% | 7,603 |
| Nov 17, 2025 | 24.28 | 24.42 | 23.90 | 24.00 | 23.85 | -1.76% | 36,113 |
| Nov 14, 2025 | 24.06 | 24.88 | 24.06 | 24.43 | 24.28 | -0.40% | 16,955 |
| Nov 13, 2025 | 25.16 | 25.16 | 24.52 | 24.53 | 24.38 | -3.06% | 4,252 |
| Nov 12, 2025 | 25.60 | 25.60 | 25.28 | 25.31 | 25.15 | -0.32% | 597 |
| Nov 11, 2025 | 25.38 | 25.44 | 25.37 | 25.39 | 25.23 | -0.15% | 5,193 |
| Nov 10, 2025 | 25.34 | 25.52 | 25.12 | 25.43 | 25.27 | 1.40% | 4,982 |
| Nov 7, 2025 | 24.63 | 25.08 | 24.40 | 25.08 | 24.92 | 0.60% | 4,116 |
| Nov 6, 2025 | 25.41 | 25.41 | 24.93 | 24.93 | 24.77 | -1.59% | 8,055 |
| Nov 5, 2025 | 25.04 | 25.46 | 25.04 | 25.33 | 25.17 | 2.31% | 3,000 |
| Nov 4, 2025 | 25.03 | 25.11 | 24.76 | 24.76 | 24.60 | -2.77% | 3,655 |
| Nov 3, 2025 | 26.03 | 26.03 | 25.41 | 25.46 | 25.30 | -1.66% | 3,354 |
| Oct 31, 2025 | 25.78 | 25.89 | 25.62 | 25.89 | 25.73 | 0.86% | 3,961 |
| Oct 30, 2025 | 25.88 | 25.88 | 25.67 | 25.67 | 25.51 | -1.00% | 749 |
| Oct 29, 2025 | 26.31 | 26.31 | 25.92 | 25.93 | 25.77 | 0.35% | 4,883 |
| Oct 28, 2025 | 25.88 | 26.04 | 25.84 | 25.84 | 25.68 | 0.71% | 9,336 |
| Oct 27, 2025 | 25.92 | 25.92 | 25.59 | 25.66 | 25.50 | 0.20% | 3,506 |
| Oct 24, 2025 | 25.65 | 25.71 | 25.60 | 25.60 | 25.45 | 1.53% | 9,645 |
| Oct 23, 2025 | 25.20 | 25.22 | 25.20 | 25.22 | 25.06 | 1.37% | 2,939 |
| Oct 22, 2025 | 25.23 | 25.23 | 24.67 | 24.88 | 24.72 | -2.38% | 2,030 |
| Oct 21, 2025 | 25.65 | 25.67 | 25.48 | 25.48 | 25.32 | -1.18% | 1,184 |
| Oct 20, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.63 | 1.58% | 479 |
| Oct 17, 2025 | 25.63 | 25.63 | 25.30 | 25.38 | 25.23 | -1.09% | 733 |
| Oct 16, 2025 | 25.82 | 25.86 | 25.67 | 25.67 | 25.51 | -2.34% | 1,006 |
| Oct 15, 2025 | 26.56 | 26.60 | 26.28 | 26.28 | 26.12 | 0.46% | 1,679 |
| Oct 14, 2025 | 25.74 | 26.38 | 25.74 | 26.16 | 26.00 | 0.82% | 1,189 |
| Oct 13, 2025 | 25.67 | 25.95 | 25.65 | 25.95 | 25.79 | 3.57% | 2,606 |
| Oct 10, 2025 | 25.90 | 25.90 | 25.05 | 25.05 | 24.90 | -2.22% | 1,451 |