Get the Stockscreener App
21.02
3.24%
0.66
After Hours:
20.88
-0.14
-0.67%
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 January 30, 2025, is $21.02.
- Carbon Collective Climate Solutions U S Equity Etf all-time high stock price is $22.53, occurred on December 09, 2024.
- 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 29.21% to $21.02 now.
- The 52-week high stock price for CCSO is $22.53, representing a 7.18% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for CCSO is $17.43, indicating a -17.08% decrease from the current share price, occurred on February 05, 2024.
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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $21.02 | $20.81 | $0.21 | 4,189.0 | +3.24% |
| Jan 29, 2025 | $20.57 | $20.36 | $0.21 | 2,084.0 | -0.88% |
| Jan 28, 2025 | $20.54 | $20.28 | $0.2601 | 10,385.0 | +0.83% |
| Jan 27, 2025 | $20.69 | $20.37 | $0.32 | 1,641.0 | -4.55% |
| Jan 24, 2025 | $21.49 | $21.34 | $0.15 | 1,902.0 | -0.16% |
| Jan 23, 2025 | $21.42 | $21.35 | $0.07 | 11,745.0 | +0.25% |
| Jan 22, 2025 | $21.32 | $21.32 | $0.00 | 356.0 | -0.53% |
| Jan 21, 2025 | $21.43 | $21.19 | $0.2432 | 1,280.0 | +1.36% |
| Jan 17, 2025 | $21.15 | $21.15 | $0.00 | 239.0 | +0.62% |
| Jan 16, 2025 | $21.02 | $20.95 | $0.07 | 2,150.0 | +0.50% |
| Jan 15, 2025 | $20.99 | $20.91 | $0.08 | 254.0 | +1.95% |
| Jan 14, 2025 | $20.73 | $20.37 | $0.36 | 2,197.0 | +0.69% |
| Jan 13, 2025 | $20.37 | $20.04 | $0.33 | 1,707.0 | -0.24% |
| Jan 10, 2025 | $20.55 | $20.38 | $0.175 | 1,849.0 | -1.12% |
| Jan 08, 2025 | $20.65 | $20.50 | $0.1519 | 2,167.0 | -0.95% |
| Jan 07, 2025 | $21.16 | $20.73 | $0.43 | 4,445.0 | -0.76% |
| Jan 06, 2025 | $21.29 | $20.96 | $0.3292 | 4,642.0 | +0.24% |
| Jan 03, 2025 | $20.96 | $20.50 | $0.46 | 6,769.0 | +3.11% |
| Jan 02, 2025 | $20.57 | $20.33 | $0.2417 | 11,529.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $21.49 | $20.04 | $1.45 | 75,719.0 | +3.54% |
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% |
1.05%
Cap:
|
Volume (24h):