Carbon Collective Climate Solutions U.S. Equity ETF - CCSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	26	25.84	25.84	26.01	25.84	2,843
January 12, 2026	25.98	25.91	25.91	25.98	25.78	1,400
January 09, 2026	25.67	25.57	25.57	25.67	25.48	667
January 08, 2026	25.23	25.31	25.31	25.32	25.23	2,346
January 07, 2026	25.52	25.33	25.33	25.53	25.33	5,800
January 06, 2026	25.56	25.75	25.75	25.8	25.51	7,400
January 05, 2026	25.58	25.61	25.61	25.65	25.46	4,600
January 02, 2026	24.97	25.26	25.26	25.27	24.96	4,463
December 31, 2025	24.82	24.57	24.57	24.82	24.57	4,225
December 30, 2025	25	24.84	24.84	25.05	24.84	10,846
December 29, 2025	24.98	24.98	24.98	25.01	24.98	1,740
December 26, 2025	25.24	25.31	25.31	25.31	25.24	1,192
December 24, 2025	25.29	25.33	25.33	25.33	25.25	1,023
December 23, 2025	25.29	25.25	25.25	25.29	25.25	1,119
December 22, 2025	25.27	25.33	25.33	25.37	25.25	700
December 19, 2025	24.95	25.05	25.05	25.09	24.95	726
December 18, 2025	24.71	24.65	24.65	24.71	24.52	748
December 17, 2025	24.82	24.25	24.25	24.82	24.25	1,009
December 16, 2025	24.67	24.78	24.78	24.78	24.67	7,000
December 15, 2025	25	24.81	24.81	25	24.81	1,700
December 12, 2025	25.6	25	25	25.6	25	1,000
December 11, 2025	25.18	25.64	25.64	25.64	25.18	4,100
December 10, 2025	25.47	25.3	25.3	25.47	24.95	1,900
December 09, 2025	25.02	24.95	24.95	25.15	24.95	1,239
December 08, 2025	25.69	25.04	25.04	25.69	25.04	900
December 05, 2025	25.28	25.17	25.17	25.39	25.17	700
December 04, 2025	25.13	25.33	25.33	25.38	25.13	1,600
December 03, 2025	24.68	24.92	24.92	24.92	24.68	925
December 02, 2025	24.76	24.71	24.71	24.76	24.71	1,300
December 01, 2025	24.91	24.62	24.62	24.91	24.62	931
November 28, 2025	25.07	25.07	25.07	25.07	25.07	128
November 26, 2025	24.67	24.83	24.83	24.88	24.67	1,043
November 25, 2025	24.09	24.47	24.47	24.52	24.07	2,315
November 24, 2025	23.93	24.07	24.07	24.1	23.93	2,438
November 21, 2025	23.72	23.72	23.72	23.72	23.72	300
November 20, 2025	24.48	23.44	23.44	24.56	23.44	3,404
November 19, 2025	24.22	24.17	24.17	24.22	24.04	1,100
November 18, 2025	23.85	24.02	24.02	24.14	23.85	7,603
November 17, 2025	24.28	24	24	24.42	23.9	36,113
November 14, 2025	24.06	24.43	24.43	24.88	24.06	17,000
November 13, 2025	25.16	24.53	24.53	25.16	24.52	4,300
November 12, 2025	25.6	25.31	25.31	25.6	25.28	600
November 11, 2025	25.38	25.39	25.39	25.44	25.37	5,200
November 10, 2025	25.34	25.42	25.42	25.52	25.12	5,000
November 07, 2025	24.63	25.08	25.08	25.08	24.4	4,116
November 06, 2025	25.41	24.92	24.92	25.41	24.92	8,100
November 05, 2025	25.04	25.33	25.33	25.46	25.04	3,000
November 04, 2025	25.03	24.76	24.76	25.11	24.76	3,700
November 03, 2025	26.03	25.46	25.46	26.03	25.41	3,400
October 31, 2025	25.78	25.89	25.89	25.89	25.62	4,000
October 30, 2025	25.88	25.67	25.67	25.88	25.67	749
October 29, 2025	26.31	25.93	25.93	26.31	25.92	4,900
October 28, 2025	25.88	25.84	25.84	26.04	25.84	9,336
October 27, 2025	25.92	25.65	25.65	25.92	25.59	3,506
October 24, 2025	25.65	25.6	25.6	25.71	25.6	10,519
October 23, 2025	25.14	25.22	25.22	25.31	25.14	2,931
October 22, 2025	25.23	24.87	24.87	25.23	24.67	2,030
October 21, 2025	25.65	25.48	25.48	25.67	25.48	1,200
October 20, 2025	25.79	25.79	25.79	25.79	25.79	500
October 17, 2025	25.63	25.38	25.38	25.63	25.3	733

Carbon Collective Climate Solutions U.S. Equity ETF (CCSO) NASDAQ