Skip to main content
Carbon Collective Climate Solutions U.S. Equity ETF (CCSO)
NASDAQ: CCSO · Real-Time Price · USD
27.95
-0.38 (-1.36%)
At close: Apr 28, 2026, 4:00 PM EDT
27.96
+0.01 (0.05%)
After-hours: Apr 28, 2026, 4:15 PM EDT

CCSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.9127.9627.7627.9427.94-1.39%12,409
Apr 27, 202628.7728.7728.2028.3428.330.06%9,441
Apr 24, 202629.1529.1528.3128.3228.32-0.69%8,585
Apr 23, 202628.5828.5828.2428.5228.520.76%4,278
Apr 22, 202628.5528.5528.0628.3028.302.69%3,299
Apr 21, 202627.9628.0727.5627.5627.56-0.93%12,357
Apr 20, 202627.6327.8227.5227.8227.820.82%7,616
Apr 17, 202627.2427.8427.2427.6027.601.31%16,145
Apr 16, 202627.4727.4727.1327.2427.240.01%1,564
Apr 15, 202627.4427.4427.1527.2427.24-0.69%3,309
Apr 14, 202627.4327.4527.4327.4327.430.28%853
Apr 13, 202627.0127.3527.0127.3527.350.81%3,360
Apr 10, 202627.1127.1327.1127.1327.130.86%1,182
Apr 9, 202626.6226.9926.6226.9026.900.73%1,470
Apr 8, 202626.7726.7726.6326.7026.703.46%902
Apr 7, 202625.9225.9225.5825.8125.81-0.57%16,542
Apr 6, 202626.1526.2125.8925.9625.96-0.56%8,521
Apr 2, 202625.7026.2025.7026.1026.100.02%2,151
Apr 1, 202626.0726.2826.0726.1026.101.74%2,923
Mar 31, 202624.8925.6724.8925.6525.653.93%2,723
Mar 30, 202625.6025.6024.6824.6824.68-1.08%2,231
Mar 27, 202625.0625.0624.9524.9524.95-1.01%1,227
Mar 26, 202625.7725.7725.2125.2125.20-3.01%1,347
Mar 25, 202626.1126.1125.9525.9925.990.83%1,688
Mar 24, 202625.4725.7725.4725.7725.770.73%4,337
Mar 23, 202625.5925.8725.5925.5925.592.17%1,546
Mar 20, 202625.8925.8925.0025.0425.04-3.05%1,533
Mar 19, 202625.5025.8325.3025.8325.83-0.04%2,192
Mar 18, 202626.1426.2125.8425.8425.84-1.24%1,463
Mar 17, 202626.1926.2826.0526.1726.170.33%5,546
Mar 16, 202626.0926.1526.0626.0826.081.44%2,116
Mar 13, 202626.2926.2925.7125.7125.71-1.42%494
Mar 12, 202626.9426.9426.0826.0826.08-2.01%3,377
Mar 11, 202626.6226.7426.5026.6226.620.03%8,351
Mar 10, 202626.7226.9626.6126.6126.61-0.02%18,292
Mar 9, 202625.8726.6125.6926.6126.612.18%3,411
Mar 6, 202626.1826.2426.0226.0426.04-1.80%3,442
Mar 5, 202626.9126.9126.1526.5226.52-2.26%4,213
Mar 4, 202627.2927.3027.0127.1427.130.59%19,209
Mar 3, 202627.0027.1626.3126.9826.98-2.91%10,742
Mar 2, 202627.7427.8327.3927.7927.781.18%4,697
Feb 27, 202627.2927.4627.2927.4627.46-0.58%1,493
Feb 26, 202627.2827.6227.1927.6227.62-0.13%3,727
Feb 25, 202627.7927.8027.6627.6627.66-0.71%1,709
Feb 24, 202627.7127.8527.7127.8527.851.46%6,370
Feb 23, 202627.5127.5527.2127.4527.45-0.40%9,329
Feb 20, 202627.3727.6327.3727.5627.560.18%10,345
Feb 19, 202627.1827.5227.1827.5127.510.30%2,851
Feb 18, 202627.5927.6627.3027.4327.430.07%3,278
Feb 17, 202627.4227.5327.0527.4127.410.11%5,657
Feb 13, 202627.1527.3927.0327.3927.390.76%2,022
Feb 12, 202628.0128.0127.1827.1827.18-2.68%12,360
Feb 11, 202628.5628.5627.6927.9327.931.02%1,598
Feb 10, 202628.3228.3227.6527.6527.65-0.52%2,796
Feb 9, 202627.3427.7927.3427.7927.791.69%2,356
Feb 6, 202626.9027.3326.9027.3327.333.94%4,010
Feb 5, 202626.4926.7026.2926.2926.29-1.87%1,591
Feb 4, 202627.1627.4526.4326.8026.80-1.33%9,838
Feb 3, 202627.2827.2826.7127.1627.152.64%3,029
Feb 2, 202626.3826.5526.2926.4626.460.41%3,870
Jan 30, 202626.9026.9026.3326.3526.35-2.53%15,243
Jan 29, 202626.4727.0426.4727.0427.04-0.49%2,786
Jan 28, 202626.9727.1726.7627.1727.171.41%13,875
Jan 27, 202626.4026.8426.4026.7926.790.83%2,614
Jan 26, 202626.8326.8726.5026.5726.57-0.32%27,099
Jan 23, 202626.5426.6726.5426.6526.650.19%8,569
Jan 22, 202626.7426.7426.6026.6026.600.45%1,719
Jan 21, 202626.3226.5226.1726.4826.481.66%7,405
Jan 20, 202625.9726.1425.9526.0526.05-0.95%4,617
Jan 16, 202626.3426.3426.1726.3026.300.92%36,291
Jan 15, 202625.9626.0825.9226.0626.060.69%4,254
Jan 14, 202625.7325.8825.6825.8825.880.17%2,466
Jan 13, 202626.0026.0125.8425.8425.84-0.28%2,843
Jan 12, 202625.9825.9825.7825.9125.911.31%1,357
Jan 9, 202625.5825.5925.5725.5725.571.04%934
Jan 8, 202625.2325.3225.2325.3125.31-0.06%2,346
Jan 7, 202625.5225.5325.3325.3325.33-1.63%5,766
Jan 6, 202625.5625.8025.5125.7525.750.52%7,359
Jan 5, 202625.5825.6525.4625.6125.611.41%4,590
Jan 2, 202624.8725.2624.8625.2625.262.78%5,051
Dec 31, 202524.8224.8224.5724.5724.57-1.07%4,225
Dec 30, 202525.0025.0524.8424.8424.84-0.54%10,846
Dec 29, 202524.9825.0124.9824.9824.98-1.31%1,740
Dec 26, 202525.2425.3125.2425.3125.15-0.11%1,193
Dec 24, 202525.2925.3425.2525.3425.180.35%758
Dec 23, 202525.2925.2925.2525.2525.09-0.34%1,119
Dec 22, 202525.2725.3725.2525.3325.181.15%687
Dec 19, 202524.9525.0924.9525.0524.891.62%726
Dec 18, 202524.7124.7124.5224.6524.491.64%748
Dec 17, 202524.8224.8224.2524.2524.10-2.15%1,009
Dec 16, 202524.6724.7824.6724.7824.63-0.13%6,956
Dec 15, 202525.0025.0024.8124.8124.66-0.74%1,662
Dec 12, 202525.6025.6025.0025.0024.85-2.50%961
Dec 11, 202525.1825.6425.1825.6425.481.34%4,066
Dec 10, 202525.4725.4724.9525.3025.141.42%1,864
Dec 9, 202524.9825.0724.9524.9524.79-0.36%1,572
Dec 8, 202525.6925.6925.0425.0424.88-0.52%854
Dec 5, 202525.2825.3925.1725.1725.01-0.62%687
Dec 4, 202525.1325.3825.1325.3325.171.63%1,556
Dec 3, 202524.6824.9224.6824.9224.770.85%925